Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.88 | 12.19 | 11.73 | 12.05 | 141,643 | +0.17(+1.47%) |
Apr 28, 2005 | 11.98 | 11.98 | 11.75 | 11.88 | 59,691 | -0.15(-1.22%) |
Apr 27, 2005 | 12.00 | 12.19 | 11.78 | 12.02 | 98,430 | -0.05(-0.46%) |
Apr 26, 2005 | 12.12 | 12.22 | 12.03 | 12.08 | 98,976 | -0.04(-0.30%) |
Apr 25, 2005 | 12.05 | 12.15 | 11.93 | 12.11 | 70,603 | +0.11(+0.92%) |
Apr 22, 2005 | 12.09 | 12.19 | 11.91 | 12.00 | 151,137 | -0.17(-1.43%) |
Apr 21, 2005 | 12.18 | 12.35 | 12.12 | 12.18 | 197,079 | +0.17(+1.45%) |
Apr 20, 2005 | 12.14 | 12.19 | 11.98 | 12.00 | 187,148 | -0.14(-1.13%) |
Apr 19, 2005 | 12.25 | 12.37 | 12.11 | 12.14 | 232,544 | -0.15(-1.19%) |
Apr 18, 2005 | 12.49 | 12.50 | 12.28 | 12.29 | 300,747 | -0.19(-1.54%) |
Apr 15, 2005 | 12.83 | 12.83 | 12.32 | 12.48 | 150,810 | -0.34(-2.65%) |
Apr 14, 2005 | 12.77 | 12.90 | 12.69 | 12.82 | 104,323 | +0.02(+0.14%) |
Apr 13, 2005 | 12.90 | 12.97 | 12.75 | 12.80 | 56,963 | -0.19(-1.48%) |
Apr 12, 2005 | 12.83 | 13.06 | 12.62 | 12.99 | 100,722 | +0.11(+0.85%) |
Apr 11, 2005 | 12.80 | 13.07 | 12.67 | 12.88 | 95,374 | -0.01(-0.07%) |
Apr 08, 2005 | 13.10 | 13.10 | 12.77 | 12.89 | 131,604 | -0.21(-1.61%) |
Apr 07, 2005 | 13.26 | 13.40 | 13.08 | 13.10 | 121,892 | -0.18(-1.38%) |
Apr 06, 2005 | 13.27 | 13.33 | 13.25 | 13.29 | 512,122 | +0.03(+0.21%) |
Apr 05, 2005 | 13.15 | 13.43 | 13.15 | 13.26 | 179,619 | +0.06(+0.49%) |
Apr 04, 2005 | 13.13 | 13.26 | 13.08 | 13.20 | 113,162 | +0.11(+0.84%) |
Apr 01, 2005 | 13.29 | 13.29 | 12.77 | 13.09 | 162,923 | -0.17(-1.31%) |
Mar 31, 2005 | 13.10 | 13.26 | 12.96 | 13.26 | 107,051 | +0.14(+1.05%) |
Mar 30, 2005 | 12.83 | 13.20 | 12.83 | 13.12 | 82,389 | +0.26(+1.99%) |
Mar 29, 2005 | 13.14 | 13.20 | 12.86 | 12.87 | 61,218 | -0.31(-2.36%) |
Mar 28, 2005 | 13.18 | 13.29 | 13.11 | 13.18 | 48,014 | +0.04(+0.28%) |
Mar 24, 2005 | 13.10 | 13.24 | 13.06 | 13.14 | 139,352 | -0.04(-0.28%) |
Mar 23, 2005 | 13.18 | 13.24 | 13.06 | 13.18 | 105,632 | -0.02(-0.14%) |
Mar 22, 2005 | 13.23 | 13.35 | 13.10 | 13.20 | 112,398 | -0.06(-0.48%) |
Mar 21, 2005 | 13.12 | 13.29 | 13.05 | 13.26 | 98,430 | +0.06(+0.49%) |
Mar 18, 2005 | 13.65 | 13.65 | 13.11 | 13.20 | 201,880 | -0.32(-2.37%) |
Mar 17, 2005 | 13.15 | 13.55 | 13.09 | 13.52 | 104,977 | +0.30(+2.29%) |
Mar 16, 2005 | 12.93 | 13.22 | 12.93 | 13.21 | 303,694 | +0.19(+1.48%) |
Mar 15, 2005 | 12.88 | 13.02 | 12.85 | 13.02 | 154,520 | +0.16(+1.21%) |
Mar 14, 2005 | 12.55 | 12.87 | 12.55 | 12.87 | 132,477 | +0.36(+2.86%) |
Mar 11, 2005 | 12.78 | 12.82 | 12.47 | 12.51 | 135,642 | -0.52(-4.01%) |
Mar 10, 2005 | 13.88 | 13.88 | 12.99 | 13.03 | 86,754 | +0.04(+0.28%) |
Mar 09, 2005 | 13.31 | 13.32 | 12.94 | 12.99 | 77,587 | -0.38(-2.81%) |
Mar 08, 2005 | 13.62 | 13.62 | 13.33 | 13.37 | 88,936 | -0.24(-1.75%) |
Mar 07, 2005 | 13.59 | 13.76 | 13.55 | 13.61 | 148,518 | +0.05(+0.41%) |
Mar 04, 2005 | 13.58 | 13.63 | 13.39 | 13.55 | 101,595 | +0.03(+0.20%) |
Mar 03, 2005 | 13.45 | 13.59 | 13.36 | 13.53 | 242,911 | +0.05(+0.41%) |
Mar 02, 2005 | 13.47 | 13.61 | 13.34 | 13.47 | 108,142 | -0.07(-0.54%) |
Mar 01, 2005 | 13.24 | 13.64 | 13.24 | 13.54 | 127,130 | +0.22(+1.65%) |
Feb 28, 2005 | 13.36 | 13.48 | 13.21 | 13.32 | 91,883 | -0.04(-0.27%) |
Feb 25, 2005 | 13.45 | 13.45 | 13.24 | 13.36 | 95,702 | -0.05(-0.41%) |
Feb 24, 2005 | 13.56 | 13.63 | 13.36 | 13.42 | 128,767 | -0.09(-0.68%) |
Feb 23, 2005 | 13.64 | 13.76 | 13.51 | 13.51 | 75,514 | -0.05(-0.34%) |
Feb 22, 2005 | 13.82 | 13.97 | 13.49 | 13.55 | 79,988 | -0.32(-2.31%) |
Feb 18, 2005 | 14.14 | 14.16 | 13.80 | 13.87 | 61,328 | -0.13(-0.92%) |
Feb 17, 2005 | 14.14 | 14.19 | 13.96 | 14.00 | 99,303 | -0.18(-1.29%) |
Feb 16, 2005 | 14.16 | 14.31 | 14.04 | 14.19 | 79,006 | -0.06(-0.45%) |
Feb 15, 2005 | 14.39 | 14.39 | 14.18 | 14.25 | 119,164 | -0.16(-1.14%) |
Feb 14, 2005 | 14.40 | 14.42 | 14.25 | 14.41 | 93,083 | +0.03(+0.19%) |
Feb 11, 2005 | 13.91 | 14.39 | 13.90 | 14.39 | 125,929 | +0.30(+2.15%) |
Feb 10, 2005 | 13.97 | 14.16 | 13.97 | 14.08 | 114,580 | -0.08(-0.58%) |
Feb 09, 2005 | 14.23 | 14.30 | 13.99 | 14.17 | 234,399 | -0.24(-1.65%) |
Feb 08, 2005 | 13.95 | 14.41 | 13.84 | 14.41 | 225,233 | +0.25(+1.75%) |
Feb 07, 2005 | 13.75 | 14.30 | 13.75 | 14.16 | 284,815 | +0.43(+3.14%) |
Feb 04, 2005 | 13.42 | 13.77 | 13.39 | 13.73 | 152,665 | +0.24(+1.77%) |
Feb 03, 2005 | 13.37 | 13.49 | 13.13 | 13.49 | 108,142 | +0.03(+0.20%) |
Feb 02, 2005 | 13.39 | 13.65 | 13.34 | 13.46 | 137,169 | +0.03(+0.20%) |