Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.68 | 11.86 | 11.46 | 11.85 | 45,701 | +0.32(+2.78%) |
Apr 28, 2005 | 11.84 | 11.89 | 11.53 | 11.53 | 54,464 | -0.39(-3.26%) |
Apr 27, 2005 | 11.82 | 11.99 | 11.70 | 11.92 | 21,372 | +0.13(+1.10%) |
Apr 26, 2005 | 11.96 | 12.17 | 11.72 | 11.79 | 32,895 | -0.28(-2.30%) |
Apr 25, 2005 | 11.91 | 12.19 | 11.83 | 12.07 | 37,087 | +0.12(+1.03%) |
Apr 22, 2005 | 12.82 | 13.06 | 11.84 | 11.95 | 86,358 | -1.01(-7.81%) |
Apr 21, 2005 | 12.83 | 13.05 | 12.62 | 12.96 | 61,727 | +0.38(+2.99%) |
Apr 20, 2005 | 12.92 | 12.92 | 12.42 | 12.58 | 76,609 | -0.24(-1.88%) |
Apr 19, 2005 | 12.51 | 12.86 | 12.49 | 12.82 | 95,371 | +0.35(+2.77%) |
Apr 18, 2005 | 12.06 | 12.61 | 11.85 | 12.48 | 224,278 | +0.48(+3.98%) |
Apr 15, 2005 | 12.27 | 12.47 | 12.00 | 12.00 | 36,826 | -0.18(-1.49%) |
Apr 14, 2005 | 12.68 | 12.75 | 12.18 | 12.18 | 53,705 | -0.39(-3.09%) |
Apr 13, 2005 | 13.11 | 13.19 | 12.57 | 12.57 | 94,073 | -0.58(-4.41%) |
Apr 12, 2005 | 12.06 | 13.38 | 12.05 | 13.15 | 385,252 | +1.49(+12.80%) |
Apr 11, 2005 | 11.94 | 12.09 | 11.66 | 11.66 | 366,993 | -0.28(-2.33%) |
Apr 08, 2005 | 12.18 | 12.18 | 11.93 | 11.93 | 265,353 | -0.09(-0.77%) |
Apr 07, 2005 | 12.12 | 12.33 | 11.93 | 12.03 | 34,885 | -0.15(-1.22%) |
Apr 06, 2005 | 12.24 | 12.24 | 12.09 | 12.17 | 43,027 | +0.04(+0.30%) |
Apr 05, 2005 | 12.40 | 12.40 | 12.03 | 12.14 | 267,216 | -0.20(-1.60%) |
Apr 04, 2005 | 12.49 | 12.49 | 12.15 | 12.33 | 240,474 | -0.20(-1.57%) |
Apr 01, 2005 | 12.78 | 12.91 | 12.48 | 12.53 | 52,325 | -0.17(-1.36%) |
Mar 31, 2005 | 12.78 | 12.90 | 12.50 | 12.70 | 166,254 | -0.06(-0.48%) |
Mar 30, 2005 | 12.37 | 12.82 | 12.37 | 12.77 | 44,339 | +0.38(+3.09%) |
Mar 29, 2005 | 12.80 | 12.89 | 12.35 | 12.38 | 169,208 | -0.51(-3.92%) |
Mar 28, 2005 | 13.09 | 13.09 | 12.80 | 12.89 | 56,655 | -0.06(-0.48%) |
Mar 24, 2005 | 13.06 | 13.09 | 12.92 | 12.95 | 14,529 | +0.00(+0.00%) |
Mar 23, 2005 | 12.91 | 12.98 | 12.91 | 12.95 | 54,250 | +0.01(+0.05%) |
Mar 22, 2005 | 13.10 | 13.12 | 12.91 | 12.94 | 35,149 | -0.09(-0.66%) |
Mar 21, 2005 | 13.02 | 13.16 | 12.95 | 13.03 | 44,005 | +0.03(+0.24%) |
Mar 18, 2005 | 13.31 | 13.31 | 12.80 | 13.00 | 205,378 | -0.21(-1.59%) |
Mar 17, 2005 | 13.21 | 13.38 | 13.19 | 13.21 | 57,642 | -0.05(-0.37%) |
Mar 16, 2005 | 13.18 | 13.29 | 13.13 | 13.26 | 38,970 | +0.05(+0.37%) |
Mar 15, 2005 | 13.31 | 13.33 | 13.21 | 13.21 | 38,104 | -0.02(-0.14%) |
Mar 14, 2005 | 13.59 | 13.65 | 13.14 | 13.23 | 47,686 | -0.37(-2.72%) |
Mar 11, 2005 | 13.87 | 13.87 | 13.46 | 13.60 | 62,681 | -0.23(-1.65%) |
Mar 10, 2005 | 14.07 | 14.07 | 13.83 | 13.83 | 111,658 | -0.17(-1.23%) |
Mar 09, 2005 | 13.83 | 14.10 | 13.81 | 14.00 | 67,223 | +0.12(+0.89%) |
Mar 08, 2005 | 13.55 | 14.25 | 13.44 | 13.88 | 198,339 | -0.65(-4.46%) |
Mar 07, 2005 | 14.59 | 14.64 | 14.38 | 14.52 | 118,829 | +0.09(+0.60%) |
Mar 04, 2005 | 14.37 | 14.49 | 14.21 | 14.44 | 35,482 | -0.12(-0.80%) |
Mar 03, 2005 | 14.40 | 14.55 | 14.31 | 14.55 | 56,686 | +0.19(+1.29%) |
Mar 02, 2005 | 14.25 | 14.50 | 14.25 | 14.37 | 30,379 | +0.12(+0.87%) |
Mar 01, 2005 | 14.39 | 14.46 | 14.23 | 14.25 | 50,147 | -0.01(-0.04%) |
Feb 28, 2005 | 14.11 | 14.38 | 14.11 | 14.25 | 52,611 | +0.22(+1.58%) |
Feb 25, 2005 | 13.94 | 14.07 | 13.72 | 14.03 | 26,521 | +0.22(+1.61%) |
Feb 24, 2005 | 13.88 | 14.02 | 13.72 | 13.81 | 22,705 | -0.02(-0.18%) |
Feb 23, 2005 | 14.34 | 14.55 | 13.83 | 13.83 | 63,169 | -0.35(-2.44%) |
Feb 22, 2005 | 14.19 | 14.29 | 14.18 | 14.18 | 33,802 | -0.10(-0.69%) |
Feb 18, 2005 | 14.59 | 14.60 | 14.21 | 14.28 | 29,170 | -0.18(-1.24%) |
Feb 17, 2005 | 14.74 | 14.74 | 14.36 | 14.45 | 27,083 | -0.15(-1.05%) |
Feb 16, 2005 | 14.74 | 14.92 | 14.61 | 14.61 | 25,306 | -0.18(-1.21%) |
Feb 15, 2005 | 14.74 | 14.87 | 14.71 | 14.79 | 22,666 | -0.06(-0.37%) |
Feb 14, 2005 | 14.87 | 14.90 | 14.65 | 14.84 | 37,844 | +0.02(+0.12%) |
Feb 11, 2005 | 14.37 | 14.82 | 14.37 | 14.82 | 34,763 | +0.38(+2.65%) |
Feb 10, 2005 | 14.13 | 14.49 | 14.13 | 14.44 | 16,225 | +0.17(+1.21%) |
Feb 09, 2005 | 14.21 | 14.49 | 13.96 | 14.27 | 88,287 | -0.06(-0.39%) |
Feb 08, 2005 | 14.68 | 14.73 | 14.29 | 14.33 | 95,687 | -0.29(-1.98%) |
Feb 07, 2005 | 14.46 | 14.69 | 14.46 | 14.62 | 62,739 | +0.15(+1.02%) |
Feb 04, 2005 | 14.99 | 14.99 | 14.47 | 14.47 | 83,907 | -0.44(-2.94%) |
Feb 03, 2005 | 14.66 | 15.63 | 14.50 | 14.90 | 418,025 | +1.21(+8.82%) |
Feb 02, 2005 | 13.60 | 13.79 | 13.51 | 13.70 | 125,205 | +0.13(+0.95%) |