Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.18 | 12.18 | 11.48 | 11.75 | 178,671 | -0.40(-3.29%) |
Apr 28, 2005 | 12.40 | 12.61 | 12.15 | 12.15 | 155,771 | -0.25(-2.03%) |
Apr 27, 2005 | 11.81 | 12.41 | 11.81 | 12.40 | 192,241 | +0.58(+4.94%) |
Apr 26, 2005 | 12.12 | 12.18 | 11.81 | 11.81 | 208,920 | -0.27(-2.25%) |
Apr 25, 2005 | 12.04 | 12.20 | 12.03 | 12.09 | 103,188 | +0.10(+0.83%) |
Apr 22, 2005 | 12.19 | 12.19 | 11.76 | 11.99 | 206,376 | -0.26(-2.11%) |
Apr 21, 2005 | 11.94 | 12.25 | 11.94 | 12.25 | 173,865 | +0.47(+3.96%) |
Apr 20, 2005 | 12.17 | 12.17 | 11.75 | 11.78 | 141,071 | -0.44(-3.62%) |
Apr 19, 2005 | 12.01 | 12.22 | 12.00 | 12.22 | 105,449 | +0.26(+2.19%) |
Apr 18, 2005 | 11.58 | 11.99 | 11.58 | 11.96 | 152,662 | +0.34(+2.92%) |
Apr 15, 2005 | 11.68 | 11.83 | 11.62 | 11.62 | 80,571 | -0.06(-0.51%) |
Apr 14, 2005 | 11.92 | 12.04 | 11.68 | 11.68 | 91,031 | -0.23(-1.90%) |
Apr 13, 2005 | 11.87 | 12.01 | 11.78 | 11.91 | 68,415 | -0.03(-0.27%) |
Apr 12, 2005 | 11.80 | 11.96 | 11.66 | 11.94 | 112,517 | +0.14(+1.17%) |
Apr 11, 2005 | 11.64 | 11.90 | 11.62 | 11.80 | 75,200 | +0.12(+1.06%) |
Apr 08, 2005 | 11.99 | 11.99 | 11.68 | 11.68 | 67,567 | -0.32(-2.65%) |
Apr 07, 2005 | 11.94 | 12.03 | 11.90 | 11.99 | 33,642 | +0.04(+0.33%) |
Apr 06, 2005 | 11.98 | 12.06 | 11.96 | 11.96 | 41,275 | +0.00(+0.03%) |
Apr 05, 2005 | 11.78 | 11.96 | 11.78 | 11.95 | 43,819 | +0.22(+1.90%) |
Apr 04, 2005 | 11.55 | 11.77 | 11.51 | 11.73 | 73,786 | +0.10(+0.88%) |
Apr 01, 2005 | 11.92 | 11.97 | 11.49 | 11.63 | 152,379 | -0.18(-1.50%) |
Mar 31, 2005 | 11.97 | 12.00 | 11.62 | 11.80 | 250,478 | -0.28(-2.28%) |
Mar 30, 2005 | 11.85 | 12.08 | 11.85 | 12.08 | 69,828 | +0.22(+1.85%) |
Mar 29, 2005 | 11.98 | 12.09 | 11.86 | 11.86 | 63,326 | -0.14(-1.15%) |
Mar 28, 2005 | 11.85 | 12.02 | 11.83 | 12.00 | 80,006 | +0.18(+1.53%) |
Mar 24, 2005 | 11.74 | 11.90 | 11.74 | 11.82 | 55,693 | +0.11(+0.94%) |
Mar 23, 2005 | 11.90 | 11.91 | 11.68 | 11.71 | 98,099 | -0.18(-1.52%) |
Mar 22, 2005 | 11.83 | 12.09 | 11.77 | 11.89 | 131,176 | -0.06(-0.50%) |
Mar 21, 2005 | 11.85 | 11.95 | 11.82 | 11.95 | 66,719 | +0.01(+0.09%) |
Mar 18, 2005 | 12.13 | 12.13 | 11.88 | 11.94 | 214,009 | -0.09(-0.74%) |
Mar 17, 2005 | 12.03 | 12.13 | 11.96 | 12.03 | 71,242 | -0.02(-0.15%) |
Mar 16, 2005 | 12.27 | 12.30 | 12.03 | 12.04 | 58,520 | -0.19(-1.56%) |
Mar 15, 2005 | 12.38 | 12.48 | 12.21 | 12.24 | 52,583 | -0.05(-0.43%) |
Mar 14, 2005 | 12.18 | 12.38 | 12.15 | 12.29 | 76,331 | +0.07(+0.61%) |
Mar 11, 2005 | 12.26 | 12.40 | 12.16 | 12.21 | 93,010 | +0.03(+0.23%) |
Mar 10, 2005 | 12.54 | 12.54 | 12.19 | 12.19 | 166,514 | -0.39(-3.09%) |
Mar 09, 2005 | 12.52 | 12.66 | 12.45 | 12.57 | 176,974 | +0.01(+0.06%) |
Mar 08, 2005 | 12.42 | 12.72 | 12.42 | 12.57 | 125,522 | +0.11(+0.91%) |
Mar 07, 2005 | 12.47 | 12.59 | 12.43 | 12.45 | 67,001 | -0.07(-0.54%) |
Mar 04, 2005 | 12.27 | 12.56 | 12.27 | 12.52 | 101,774 | +0.31(+2.58%) |
Mar 03, 2005 | 12.29 | 12.33 | 12.18 | 12.21 | 110,821 | -0.02(-0.17%) |
Mar 02, 2005 | 12.27 | 12.34 | 12.15 | 12.23 | 86,225 | -0.04(-0.32%) |
Mar 01, 2005 | 12.17 | 12.30 | 12.15 | 12.27 | 185,456 | +0.17(+1.40%) |
Feb 28, 2005 | 12.31 | 12.31 | 11.97 | 12.10 | 187,152 | -0.16(-1.33%) |
Feb 25, 2005 | 12.17 | 12.27 | 12.03 | 12.26 | 122,412 | +0.22(+1.79%) |
Feb 24, 2005 | 12.12 | 12.13 | 12.03 | 12.04 | 111,952 | -0.07(-0.56%) |
Feb 23, 2005 | 12.18 | 12.24 | 11.83 | 12.11 | 164,253 | -0.04(-0.32%) |
Feb 22, 2005 | 12.42 | 12.43 | 12.13 | 12.15 | 258,677 | -0.42(-3.38%) |
Feb 18, 2005 | 12.50 | 12.61 | 12.36 | 12.57 | 147,007 | +0.19(+1.57%) |
Feb 17, 2005 | 12.53 | 12.61 | 12.38 | 12.38 | 108,559 | -0.11(-0.88%) |
Feb 16, 2005 | 12.40 | 12.59 | 12.38 | 12.49 | 95,272 | +0.11(+0.91%) |
Feb 15, 2005 | 12.38 | 12.50 | 12.29 | 12.38 | 165,383 | +0.07(+0.55%) |
Feb 14, 2005 | 12.27 | 12.37 | 12.19 | 12.31 | 96,120 | +0.04(+0.29%) |
Feb 11, 2005 | 12.12 | 12.28 | 12.03 | 12.27 | 113,931 | +0.24(+2.03%) |
Feb 10, 2005 | 12.20 | 12.21 | 12.03 | 12.03 | 118,454 | +0.00(+0.00%) |
Feb 09, 2005 | 12.20 | 12.23 | 12.02 | 12.03 | 181,215 | -0.15(-1.25%) |
Feb 08, 2005 | 12.01 | 12.18 | 12.01 | 12.18 | 100,361 | +0.14(+1.20%) |
Feb 07, 2005 | 12.20 | 12.23 | 11.99 | 12.04 | 169,341 | -0.13(-1.07%) |
Feb 04, 2005 | 11.55 | 12.18 | 11.50 | 12.17 | 302,497 | +0.79(+6.96%) |
Feb 03, 2005 | 11.32 | 11.39 | 11.28 | 11.38 | 150,683 | +0.01(+0.12%) |
Feb 02, 2005 | 11.35 | 11.43 | 11.32 | 11.36 | 305,606 | -0.01(-0.12%) |