Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.37 | 12.45 | 11.59 | 12.29 | 604,843 | -0.03(-0.27%) |
Apr 28, 2005 | 12.18 | 12.87 | 12.18 | 12.32 | 743,795 | +0.01(+0.07%) |
Apr 27, 2005 | 12.43 | 12.63 | 12.03 | 12.32 | 552,440 | -0.08(-0.67%) |
Apr 26, 2005 | 12.51 | 12.76 | 12.35 | 12.40 | 422,515 | -0.21(-1.65%) |
Apr 25, 2005 | 12.73 | 12.96 | 12.52 | 12.61 | 159,637 | +0.00(+0.00%) |
Apr 22, 2005 | 12.96 | 12.96 | 12.45 | 12.61 | 369,690 | -0.39(-3.00%) |
Apr 21, 2005 | 12.84 | 13.20 | 12.75 | 13.00 | 238,070 | +0.25(+1.95%) |
Apr 20, 2005 | 12.75 | 13.13 | 12.51 | 12.75 | 669,405 | +0.02(+0.20%) |
Apr 19, 2005 | 12.06 | 12.91 | 12.06 | 12.72 | 413,912 | +0.66(+5.51%) |
Apr 18, 2005 | 11.96 | 12.51 | 11.96 | 12.06 | 493,995 | +0.07(+0.62%) |
Apr 15, 2005 | 12.44 | 12.44 | 11.81 | 11.98 | 305,915 | -0.37(-3.02%) |
Apr 14, 2005 | 12.48 | 12.59 | 12.35 | 12.36 | 246,157 | -0.14(-1.13%) |
Apr 13, 2005 | 13.06 | 13.06 | 12.39 | 12.50 | 258,028 | -0.54(-4.14%) |
Apr 12, 2005 | 13.12 | 13.20 | 12.75 | 13.04 | 344,393 | -0.15(-1.13%) |
Apr 11, 2005 | 13.35 | 13.50 | 13.12 | 13.19 | 135,708 | -0.26(-1.92%) |
Apr 08, 2005 | 13.40 | 13.69 | 13.33 | 13.45 | 316,307 | +0.01(+0.06%) |
Apr 07, 2005 | 13.18 | 13.45 | 13.01 | 13.44 | 220,269 | +0.35(+2.66%) |
Apr 06, 2005 | 13.39 | 13.43 | 13.06 | 13.09 | 234,909 | -0.18(-1.38%) |
Apr 05, 2005 | 12.94 | 13.46 | 12.94 | 13.27 | 934,849 | +0.22(+1.72%) |
Apr 04, 2005 | 12.90 | 13.06 | 12.80 | 13.05 | 295,075 | +0.00(+0.00%) |
Apr 01, 2005 | 13.37 | 13.40 | 12.90 | 13.05 | 540,137 | -0.14(-1.07%) |
Mar 31, 2005 | 12.96 | 13.29 | 12.96 | 13.19 | 439,852 | +0.16(+1.21%) |
Mar 30, 2005 | 12.58 | 13.04 | 12.47 | 13.03 | 230,536 | +0.52(+4.18%) |
Mar 29, 2005 | 13.04 | 13.06 | 12.50 | 12.51 | 191,597 | -0.40(-3.09%) |
Mar 28, 2005 | 12.88 | 13.09 | 12.86 | 12.91 | 248,601 | -0.01(-0.10%) |
Mar 24, 2005 | 13.12 | 13.14 | 12.91 | 12.92 | 188,089 | -0.08(-0.61%) |
Mar 23, 2005 | 12.95 | 13.13 | 12.77 | 13.00 | 226,815 | +0.11(+0.84%) |
Mar 22, 2005 | 13.14 | 13.30 | 12.83 | 12.89 | 299,990 | -0.31(-2.33%) |
Mar 21, 2005 | 13.15 | 13.31 | 13.00 | 13.20 | 153,381 | +0.03(+0.25%) |
Mar 18, 2005 | 13.66 | 13.66 | 13.10 | 13.16 | 378,099 | -0.40(-2.94%) |
Mar 17, 2005 | 13.37 | 13.64 | 13.25 | 13.56 | 487,136 | +0.24(+1.81%) |
Mar 16, 2005 | 13.29 | 13.41 | 13.11 | 13.32 | 742,017 | +0.12(+0.94%) |
Mar 15, 2005 | 13.86 | 13.99 | 13.19 | 13.20 | 437,078 | -0.61(-4.39%) |
Mar 14, 2005 | 13.70 | 13.90 | 13.56 | 13.80 | 377,994 | +0.13(+0.97%) |
Mar 11, 2005 | 13.83 | 13.99 | 13.51 | 13.67 | 479,170 | -0.17(-1.20%) |
Mar 10, 2005 | 14.09 | 14.17 | 13.46 | 13.84 | 871,935 | -0.30(-2.12%) |
Mar 09, 2005 | 14.54 | 14.72 | 14.10 | 14.13 | 726,783 | -0.45(-3.07%) |
Mar 08, 2005 | 14.77 | 14.92 | 14.56 | 14.58 | 290,720 | -0.32(-2.17%) |
Mar 07, 2005 | 14.74 | 15.09 | 14.72 | 14.91 | 343,881 | +0.13(+0.90%) |
Mar 04, 2005 | 14.92 | 15.14 | 14.77 | 14.77 | 291,462 | -0.13(-0.89%) |
Mar 03, 2005 | 15.02 | 15.16 | 14.68 | 14.91 | 321,023 | -0.18(-1.21%) |
Mar 02, 2005 | 15.41 | 15.61 | 15.05 | 15.09 | 338,633 | -0.52(-3.35%) |
Mar 01, 2005 | 15.29 | 15.66 | 15.23 | 15.61 | 394,476 | +0.26(+1.68%) |
Feb 28, 2005 | 15.44 | 15.78 | 15.12 | 15.36 | 608,357 | -0.21(-1.33%) |
Feb 25, 2005 | 15.15 | 15.61 | 15.11 | 15.56 | 546,007 | +0.38(+2.52%) |
Feb 24, 2005 | 14.58 | 15.25 | 14.55 | 15.18 | 635,846 | +0.46(+3.10%) |
Feb 23, 2005 | 14.83 | 14.94 | 14.56 | 14.72 | 594,289 | +0.04(+0.28%) |
Feb 22, 2005 | 14.74 | 15.34 | 14.66 | 14.68 | 446,122 | -0.30(-2.00%) |
Feb 18, 2005 | 14.89 | 15.19 | 14.79 | 14.98 | 333,836 | +0.11(+0.73%) |
Feb 17, 2005 | 14.96 | 15.24 | 14.79 | 14.87 | 338,772 | -0.22(-1.43%) |
Feb 16, 2005 | 15.04 | 15.26 | 15.01 | 15.09 | 632,012 | -0.07(-0.44%) |
Feb 15, 2005 | 14.65 | 15.31 | 14.62 | 15.16 | 823,796 | +0.42(+2.88%) |
Feb 14, 2005 | 14.94 | 15.20 | 14.60 | 14.73 | 791,423 | -0.30(-1.99%) |
Feb 11, 2005 | 15.45 | 15.53 | 14.82 | 15.03 | 2,032,892 | +0.82(+5.79%) |
Feb 10, 2005 | 14.06 | 14.44 | 13.90 | 14.21 | 593,675 | +0.06(+0.41%) |
Feb 09, 2005 | 14.54 | 14.60 | 14.01 | 14.15 | 492,236 | -0.43(-2.96%) |
Feb 08, 2005 | 14.01 | 15.06 | 13.85 | 14.58 | 1,217,899 | +0.86(+6.23%) |
Feb 07, 2005 | 13.77 | 13.92 | 13.63 | 13.73 | 325,304 | -0.15(-1.08%) |
Feb 04, 2005 | 13.16 | 13.89 | 13.16 | 13.88 | 336,676 | +0.67(+5.09%) |
Feb 03, 2005 | 13.31 | 13.35 | 13.07 | 13.20 | 247,842 | -0.05(-0.38%) |
Feb 02, 2005 | 13.42 | 13.42 | 13.06 | 13.25 | 290,000 | -0.03(-0.25%) |