Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.79 | 12.80 | 12.23 | 12.25 | 145,306 | -0.40(-3.14%) |
Apr 28, 2005 | 12.74 | 12.92 | 12.35 | 12.65 | 110,905 | -0.04(-0.34%) |
Apr 27, 2005 | 12.66 | 12.85 | 12.52 | 12.69 | 169,569 | -0.10(-0.81%) |
Apr 26, 2005 | 13.32 | 13.41 | 12.76 | 12.79 | 141,163 | -0.66(-4.87%) |
Apr 25, 2005 | 13.62 | 13.71 | 13.28 | 13.45 | 190,784 | +0.16(+1.23%) |
Apr 22, 2005 | 14.57 | 14.57 | 13.16 | 13.28 | 263,254 | -1.22(-8.38%) |
Apr 21, 2005 | 13.76 | 15.05 | 13.64 | 14.50 | 302,016 | +1.08(+8.03%) |
Apr 20, 2005 | 13.97 | 14.11 | 13.36 | 13.42 | 209,147 | -0.46(-3.29%) |
Apr 19, 2005 | 12.98 | 14.03 | 12.93 | 13.88 | 174,458 | +0.89(+6.84%) |
Apr 18, 2005 | 12.93 | 13.15 | 12.33 | 12.99 | 331,006 | -0.11(-0.86%) |
Apr 15, 2005 | 13.24 | 13.79 | 12.96 | 13.10 | 201,410 | -0.30(-2.25%) |
Apr 14, 2005 | 13.86 | 13.91 | 13.04 | 13.41 | 325,582 | -0.18(-1.33%) |
Apr 13, 2005 | 14.10 | 14.44 | 13.50 | 13.59 | 162,424 | -0.56(-3.96%) |
Apr 12, 2005 | 14.16 | 14.27 | 13.58 | 14.15 | 208,287 | -0.12(-0.85%) |
Apr 11, 2005 | 14.78 | 14.81 | 14.22 | 14.27 | 82,817 | -0.53(-3.61%) |
Apr 08, 2005 | 15.21 | 15.21 | 14.61 | 14.80 | 110,734 | -0.29(-1.94%) |
Apr 07, 2005 | 15.02 | 15.27 | 14.83 | 15.10 | 76,849 | +0.06(+0.40%) |
Apr 06, 2005 | 14.75 | 15.48 | 14.58 | 15.03 | 612,936 | +0.44(+3.01%) |
Apr 05, 2005 | 14.50 | 14.76 | 14.41 | 14.60 | 132,161 | -0.05(-0.35%) |
Apr 04, 2005 | 14.43 | 14.68 | 13.93 | 14.65 | 164,824 | -0.12(-0.82%) |
Apr 01, 2005 | 15.20 | 15.20 | 14.58 | 14.77 | 161,019 | -0.27(-1.78%) |
Mar 31, 2005 | 15.21 | 15.29 | 14.88 | 15.03 | 120,288 | -0.15(-0.97%) |
Mar 30, 2005 | 15.03 | 15.40 | 14.89 | 15.18 | 130,036 | +0.22(+1.50%) |
Mar 29, 2005 | 15.10 | 15.23 | 14.63 | 14.96 | 170,147 | -0.16(-1.03%) |
Mar 28, 2005 | 15.15 | 15.46 | 14.94 | 15.11 | 149,269 | -0.18(-1.18%) |
Mar 24, 2005 | 15.37 | 15.45 | 15.03 | 15.29 | 177,798 | -0.09(-0.62%) |
Mar 23, 2005 | 15.92 | 16.09 | 15.26 | 15.39 | 133,755 | -0.15(-0.94%) |
Mar 22, 2005 | 15.71 | 15.94 | 15.51 | 15.53 | 60,589 | -0.15(-0.93%) |
Mar 21, 2005 | 15.47 | 15.76 | 15.18 | 15.68 | 105,291 | +0.41(+2.71%) |
Mar 18, 2005 | 16.10 | 16.10 | 15.27 | 15.27 | 162,402 | -0.67(-4.19%) |
Mar 17, 2005 | 15.71 | 16.17 | 15.68 | 15.94 | 72,771 | +0.22(+1.37%) |
Mar 16, 2005 | 15.61 | 15.96 | 15.60 | 15.72 | 56,910 | +0.11(+0.72%) |
Mar 15, 2005 | 15.91 | 16.15 | 15.60 | 15.61 | 80,888 | -0.39(-2.45%) |
Mar 14, 2005 | 15.95 | 16.12 | 15.82 | 16.00 | 84,605 | -0.08(-0.51%) |
Mar 11, 2005 | 16.36 | 16.36 | 15.99 | 16.08 | 82,949 | -0.18(-1.11%) |
Mar 10, 2005 | 16.57 | 16.66 | 16.22 | 16.26 | 72,076 | -0.21(-1.26%) |
Mar 09, 2005 | 16.46 | 16.66 | 16.41 | 16.47 | 95,717 | -0.20(-1.19%) |
Mar 08, 2005 | 16.64 | 16.81 | 16.32 | 16.67 | 107,633 | +0.17(+1.02%) |
Mar 07, 2005 | 16.23 | 16.65 | 16.09 | 16.50 | 249,269 | +0.27(+1.65%) |
Mar 04, 2005 | 16.40 | 16.40 | 15.75 | 16.23 | 269,797 | +0.12(+0.78%) |
Mar 03, 2005 | 16.90 | 16.94 | 15.73 | 16.11 | 360,779 | -0.74(-4.38%) |
Mar 02, 2005 | 17.03 | 17.03 | 16.67 | 16.85 | 66,313 | -0.09(-0.51%) |
Mar 01, 2005 | 16.67 | 16.99 | 16.62 | 16.93 | 75,103 | +0.12(+0.69%) |
Feb 28, 2005 | 17.22 | 17.22 | 16.54 | 16.82 | 78,742 | -0.11(-0.64%) |
Feb 25, 2005 | 16.53 | 16.98 | 16.40 | 16.92 | 77,155 | +0.46(+2.80%) |
Feb 24, 2005 | 16.43 | 16.56 | 16.12 | 16.46 | 77,242 | +0.04(+0.24%) |
Feb 23, 2005 | 16.30 | 16.57 | 16.06 | 16.42 | 109,664 | +0.38(+2.39%) |
Feb 22, 2005 | 16.47 | 16.68 | 15.95 | 16.04 | 122,918 | -0.65(-3.88%) |
Feb 18, 2005 | 16.69 | 16.81 | 16.49 | 16.69 | 129,896 | +0.28(+1.68%) |
Feb 17, 2005 | 16.38 | 16.56 | 15.98 | 16.41 | 78,626 | -0.05(-0.29%) |
Feb 16, 2005 | 16.37 | 16.50 | 16.16 | 16.46 | 78,661 | +0.17(+1.03%) |
Feb 15, 2005 | 16.38 | 16.38 | 16.20 | 16.29 | 36,483 | -0.09(-0.55%) |
Feb 14, 2005 | 16.02 | 16.50 | 15.92 | 16.38 | 42,660 | +0.25(+1.52%) |
Feb 11, 2005 | 15.95 | 16.31 | 15.80 | 16.13 | 84,349 | +0.03(+0.16%) |
Feb 10, 2005 | 16.31 | 16.38 | 15.78 | 16.11 | 53,805 | -0.09(-0.59%) |
Feb 09, 2005 | 16.40 | 16.60 | 16.12 | 16.20 | 56,903 | -0.15(-0.92%) |
Feb 08, 2005 | 16.53 | 16.53 | 16.12 | 16.35 | 78,000 | +0.01(+0.05%) |
Feb 07, 2005 | 16.47 | 16.59 | 16.19 | 16.35 | 143,226 | +0.01(+0.05%) |
Feb 04, 2005 | 16.38 | 16.54 | 15.93 | 16.34 | 99,632 | +0.10(+0.64%) |
Feb 03, 2005 | 16.43 | 16.43 | 15.86 | 16.23 | 108,251 | -0.11(-0.69%) |
Feb 02, 2005 | 16.38 | 16.39 | 15.99 | 16.35 | 107,505 | +0.09(+0.58%) |