Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.36 | 12.45 | 11.59 | 12.29 | 605,018 | -0.03(-0.27%) |
Apr 28, 2005 | 12.18 | 12.87 | 12.18 | 12.32 | 744,009 | +0.01(+0.07%) |
Apr 27, 2005 | 12.43 | 12.63 | 12.02 | 12.31 | 552,600 | -0.08(-0.67%) |
Apr 26, 2005 | 12.50 | 12.76 | 12.35 | 12.40 | 422,637 | -0.21(-1.65%) |
Apr 25, 2005 | 12.73 | 12.96 | 12.52 | 12.60 | 159,684 | +0.00(+0.00%) |
Apr 22, 2005 | 12.95 | 12.95 | 12.45 | 12.60 | 369,797 | -0.39(-3.00%) |
Apr 21, 2005 | 12.84 | 13.19 | 12.74 | 12.99 | 238,139 | +0.25(+1.95%) |
Apr 20, 2005 | 12.74 | 13.13 | 12.50 | 12.74 | 669,599 | +0.02(+0.20%) |
Apr 19, 2005 | 12.06 | 12.90 | 12.06 | 12.72 | 414,031 | +0.66(+5.51%) |
Apr 18, 2005 | 11.96 | 12.50 | 11.96 | 12.06 | 494,137 | +0.07(+0.62%) |
Apr 15, 2005 | 12.44 | 12.44 | 11.81 | 11.98 | 306,003 | -0.37(-3.02%) |
Apr 14, 2005 | 12.48 | 12.59 | 12.35 | 12.35 | 246,228 | -0.14(-1.13%) |
Apr 13, 2005 | 13.05 | 13.05 | 12.39 | 12.50 | 258,103 | -0.54(-4.14%) |
Apr 12, 2005 | 13.12 | 13.20 | 12.74 | 13.03 | 344,493 | -0.15(-1.13%) |
Apr 11, 2005 | 13.35 | 13.50 | 13.12 | 13.18 | 135,747 | -0.26(-1.91%) |
Apr 08, 2005 | 13.40 | 13.68 | 13.33 | 13.44 | 316,399 | +0.01(+0.06%) |
Apr 07, 2005 | 13.18 | 13.45 | 13.01 | 13.43 | 220,333 | +0.35(+2.66%) |
Apr 06, 2005 | 13.38 | 13.43 | 13.06 | 13.08 | 234,977 | -0.18(-1.38%) |
Apr 05, 2005 | 12.94 | 13.46 | 12.94 | 13.27 | 935,119 | +0.22(+1.72%) |
Apr 04, 2005 | 12.89 | 13.05 | 12.79 | 13.04 | 295,160 | +0.00(+0.00%) |
Apr 01, 2005 | 13.37 | 13.40 | 12.89 | 13.04 | 540,292 | -0.14(-1.07%) |
Mar 31, 2005 | 12.96 | 13.28 | 12.95 | 13.18 | 439,979 | +0.16(+1.21%) |
Mar 30, 2005 | 12.58 | 13.03 | 12.47 | 13.03 | 230,602 | +0.52(+4.18%) |
Mar 29, 2005 | 13.03 | 13.06 | 12.50 | 12.50 | 191,652 | -0.40(-3.09%) |
Mar 28, 2005 | 12.88 | 13.08 | 12.86 | 12.90 | 248,673 | -0.01(-0.10%) |
Mar 24, 2005 | 13.12 | 13.13 | 12.90 | 12.91 | 188,144 | -0.08(-0.61%) |
Mar 23, 2005 | 12.94 | 13.13 | 12.77 | 12.99 | 226,880 | +0.11(+0.84%) |
Mar 22, 2005 | 13.13 | 13.29 | 12.83 | 12.89 | 300,077 | -0.31(-2.33%) |
Mar 21, 2005 | 13.14 | 13.31 | 12.99 | 13.19 | 153,425 | +0.03(+0.25%) |
Mar 18, 2005 | 13.66 | 13.66 | 13.09 | 13.16 | 378,208 | -0.40(-2.94%) |
Mar 17, 2005 | 13.37 | 13.64 | 13.24 | 13.56 | 487,277 | +0.24(+1.81%) |
Mar 16, 2005 | 13.28 | 13.41 | 13.10 | 13.32 | 742,231 | +0.12(+0.94%) |
Mar 15, 2005 | 13.86 | 13.99 | 13.18 | 13.19 | 437,204 | -0.61(-4.39%) |
Mar 14, 2005 | 13.70 | 13.90 | 13.56 | 13.80 | 378,103 | +0.13(+0.97%) |
Mar 11, 2005 | 13.82 | 13.99 | 13.51 | 13.67 | 479,308 | -0.17(-1.20%) |
Mar 10, 2005 | 14.08 | 14.16 | 13.46 | 13.83 | 872,187 | -0.30(-2.12%) |
Mar 09, 2005 | 14.54 | 14.72 | 14.10 | 14.13 | 726,993 | -0.45(-3.07%) |
Mar 08, 2005 | 14.76 | 14.92 | 14.55 | 14.58 | 290,804 | -0.32(-2.17%) |
Mar 07, 2005 | 14.74 | 15.09 | 14.71 | 14.90 | 343,981 | +0.13(+0.90%) |
Mar 04, 2005 | 14.92 | 15.14 | 14.76 | 14.77 | 291,546 | -0.13(-0.89%) |
Mar 03, 2005 | 15.02 | 15.16 | 14.68 | 14.90 | 321,115 | -0.18(-1.21%) |
Mar 02, 2005 | 15.40 | 15.61 | 15.04 | 15.09 | 338,730 | -0.52(-3.35%) |
Mar 01, 2005 | 15.28 | 15.66 | 15.23 | 15.61 | 394,590 | +0.26(+1.68%) |
Feb 28, 2005 | 15.43 | 15.77 | 15.12 | 15.35 | 608,532 | -0.21(-1.33%) |
Feb 25, 2005 | 15.14 | 15.61 | 15.11 | 15.56 | 546,164 | +0.38(+2.52%) |
Feb 24, 2005 | 14.58 | 15.24 | 14.55 | 15.18 | 636,029 | +0.46(+3.10%) |
Feb 23, 2005 | 14.82 | 14.94 | 14.55 | 14.72 | 594,461 | +0.04(+0.28%) |
Feb 22, 2005 | 14.74 | 15.33 | 14.65 | 14.68 | 446,250 | -0.30(-2.00%) |
Feb 18, 2005 | 14.89 | 15.19 | 14.79 | 14.98 | 333,932 | +0.11(+0.73%) |
Feb 17, 2005 | 14.95 | 15.23 | 14.79 | 14.87 | 338,870 | -0.22(-1.43%) |
Feb 16, 2005 | 15.04 | 15.26 | 15.00 | 15.09 | 632,194 | -0.07(-0.44%) |
Feb 15, 2005 | 14.65 | 15.30 | 14.61 | 15.15 | 824,034 | +0.42(+2.87%) |
Feb 14, 2005 | 14.94 | 15.19 | 14.60 | 14.73 | 791,652 | -0.30(-1.99%) |
Feb 11, 2005 | 15.44 | 15.53 | 14.81 | 15.03 | 2,033,479 | +0.82(+5.79%) |
Feb 10, 2005 | 14.06 | 14.44 | 13.90 | 14.21 | 593,846 | +0.06(+0.41%) |
Feb 09, 2005 | 14.54 | 14.60 | 14.01 | 14.15 | 492,378 | -0.43(-2.96%) |
Feb 08, 2005 | 14.01 | 15.05 | 13.85 | 14.58 | 1,218,251 | +0.86(+6.23%) |
Feb 07, 2005 | 13.77 | 13.91 | 13.62 | 13.72 | 325,398 | -0.15(-1.08%) |
Feb 04, 2005 | 13.16 | 13.88 | 13.16 | 13.87 | 336,773 | +0.67(+5.09%) |
Feb 03, 2005 | 13.31 | 13.34 | 13.07 | 13.20 | 247,914 | -0.05(-0.38%) |
Feb 02, 2005 | 13.42 | 13.42 | 13.06 | 13.25 | 290,083 | -0.03(-0.25%) |