Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.86 | 12.89 | 12.77 | 12.81 | 77,039 | -0.01(-0.07%) |
Apr 28, 2005 | 12.88 | 12.88 | 12.75 | 12.82 | 127,665 | +0.00(+0.01%) |
Apr 27, 2005 | 12.77 | 12.88 | 12.77 | 12.82 | 59,430 | +0.05(+0.38%) |
Apr 26, 2005 | 12.94 | 12.95 | 12.74 | 12.77 | 70,435 | -0.11(-0.83%) |
Apr 25, 2005 | 12.36 | 12.95 | 12.36 | 12.88 | 112,257 | +0.43(+3.46%) |
Apr 22, 2005 | 12.05 | 12.55 | 12.03 | 12.44 | 661,437 | +0.63(+5.37%) |
Apr 21, 2005 | 11.81 | 11.90 | 11.69 | 11.81 | 38,519 | +0.02(+0.18%) |
Apr 20, 2005 | 11.94 | 12.15 | 11.79 | 11.79 | 64,933 | -0.17(-1.41%) |
Apr 19, 2005 | 11.66 | 11.96 | 11.66 | 11.96 | 144,173 | +0.33(+2.80%) |
Apr 18, 2005 | 11.68 | 11.76 | 11.43 | 11.63 | 91,346 | +0.08(+0.66%) |
Apr 15, 2005 | 11.80 | 12.03 | 11.45 | 11.56 | 48,424 | -0.43(-3.58%) |
Apr 14, 2005 | 11.95 | 12.13 | 11.90 | 11.98 | 91,346 | +0.07(+0.60%) |
Apr 13, 2005 | 11.83 | 12.08 | 11.81 | 11.91 | 17,608 | -0.07(-0.59%) |
Apr 12, 2005 | 11.83 | 11.99 | 11.83 | 11.98 | 124,363 | +0.09(+0.75%) |
Apr 11, 2005 | 12.43 | 12.43 | 11.89 | 11.90 | 212,408 | -0.42(-3.38%) |
Apr 08, 2005 | 12.60 | 12.60 | 12.25 | 12.31 | 112,257 | -0.25(-1.95%) |
Apr 07, 2005 | 12.81 | 12.81 | 12.43 | 12.56 | 178,291 | -0.22(-1.75%) |
Apr 06, 2005 | 12.71 | 12.82 | 12.56 | 12.78 | 151,877 | +0.09(+0.67%) |
Apr 05, 2005 | 12.52 | 12.70 | 12.39 | 12.70 | 68,234 | +0.24(+1.91%) |
Apr 04, 2005 | 12.09 | 12.49 | 12.04 | 12.46 | 145,274 | +0.23(+1.87%) |
Apr 01, 2005 | 12.44 | 12.44 | 12.03 | 12.23 | 64,933 | -0.31(-2.51%) |
Mar 31, 2005 | 12.59 | 12.59 | 12.38 | 12.54 | 66,033 | +0.11(+0.92%) |
Mar 30, 2005 | 12.16 | 12.53 | 12.16 | 12.43 | 58,329 | +0.35(+2.94%) |
Mar 29, 2005 | 12.61 | 12.61 | 12.07 | 12.07 | 28,614 | -0.48(-3.82%) |
Mar 28, 2005 | 12.58 | 12.64 | 12.48 | 12.55 | 20,910 | +0.02(+0.13%) |
Mar 24, 2005 | 12.71 | 12.71 | 12.53 | 12.54 | 20,910 | +0.07(+0.60%) |
Mar 23, 2005 | 12.67 | 12.76 | 12.46 | 12.46 | 59,430 | -0.21(-1.68%) |
Mar 22, 2005 | 12.84 | 12.93 | 12.68 | 12.68 | 34,117 | -0.17(-1.32%) |
Mar 21, 2005 | 12.90 | 12.95 | 12.77 | 12.84 | 56,128 | +0.08(+0.63%) |
Mar 18, 2005 | 12.81 | 12.81 | 12.64 | 12.76 | 197,000 | +0.08(+0.60%) |
Mar 17, 2005 | 12.95 | 12.98 | 12.69 | 12.69 | 94,648 | -0.16(-1.24%) |
Mar 16, 2005 | 12.72 | 12.94 | 12.68 | 12.85 | 145,274 | +0.19(+1.54%) |
Mar 15, 2005 | 12.75 | 12.80 | 12.65 | 12.65 | 35,217 | -0.18(-1.39%) |
Mar 14, 2005 | 12.85 | 12.87 | 12.72 | 12.83 | 245,425 | +0.11(+0.90%) |
Mar 11, 2005 | 12.84 | 12.84 | 12.71 | 12.72 | 78,139 | -0.03(-0.21%) |
Mar 10, 2005 | 12.81 | 12.82 | 12.71 | 12.74 | 99,050 | -0.00(-0.01%) |
Mar 09, 2005 | 12.90 | 12.90 | 12.70 | 12.75 | 671,342 | -0.06(-0.44%) |
Mar 08, 2005 | 13.01 | 13.01 | 12.61 | 12.80 | 124,363 | -0.06(-0.48%) |
Mar 07, 2005 | 12.88 | 12.92 | 12.69 | 12.86 | 68,234 | -0.01(-0.08%) |
Mar 04, 2005 | 12.95 | 12.95 | 12.82 | 12.88 | 160,682 | +0.01(+0.08%) |
Mar 03, 2005 | 12.87 | 12.87 | 12.79 | 12.86 | 304,855 | +0.11(+0.87%) |
Mar 02, 2005 | 12.82 | 12.87 | 12.75 | 12.75 | 347,777 | -0.11(-0.85%) |
Mar 01, 2005 | 12.76 | 12.88 | 12.76 | 12.86 | 217,911 | +0.06(+0.44%) |
Feb 28, 2005 | 12.68 | 12.81 | 12.68 | 12.81 | 403,906 | +0.01(+0.09%) |
Feb 25, 2005 | 12.92 | 12.92 | 12.70 | 12.80 | 157,380 | +0.06(+0.44%) |
Feb 24, 2005 | 12.85 | 12.85 | 12.69 | 12.74 | 182,693 | -0.17(-1.32%) |
Feb 23, 2005 | 13.12 | 13.18 | 12.89 | 12.91 | 60,530 | -0.09(-0.67%) |
Feb 22, 2005 | 13.39 | 13.43 | 13.00 | 13.00 | 89,145 | -0.26(-1.93%) |
Feb 18, 2005 | 13.40 | 13.40 | 13.21 | 13.25 | 283,945 | -0.19(-1.41%) |
Feb 17, 2005 | 13.45 | 13.58 | 13.39 | 13.44 | 140,871 | -0.01(-0.04%) |
Feb 16, 2005 | 13.72 | 13.72 | 13.41 | 13.45 | 277,341 | -0.19(-1.39%) |
Feb 15, 2005 | 13.69 | 13.99 | 13.64 | 13.64 | 182,693 | -0.21(-1.52%) |
Feb 14, 2005 | 14.12 | 14.12 | 13.84 | 13.85 | 108,955 | -0.19(-1.38%) |
Feb 11, 2005 | 13.91 | 14.15 | 13.70 | 14.04 | 740,678 | +0.12(+0.86%) |
Feb 10, 2005 | 13.99 | 14.05 | 13.82 | 13.92 | 125,464 | -0.07(-0.51%) |
Feb 09, 2005 | 14.17 | 14.17 | 13.99 | 13.99 | 108,955 | -0.13(-0.91%) |
Feb 08, 2005 | 14.07 | 14.17 | 14.07 | 14.12 | 119,961 | +0.01(+0.04%) |
Feb 07, 2005 | 14.17 | 14.17 | 14.03 | 14.12 | 249,827 | +0.16(+1.12%) |
Feb 04, 2005 | 13.91 | 14.03 | 13.91 | 13.96 | 172,788 | +0.00(+0.00%) |
Feb 03, 2005 | 14.08 | 14.08 | 13.96 | 13.96 | 31,916 | -0.04(-0.26%) |
Feb 02, 2005 | 14.00 | 14.02 | 13.95 | 14.00 | 140,871 | +0.16(+1.14%) |