Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.83 | 12.86 | 12.50 | 12.86 | 32,525 | +0.26(+2.06%) |
Apr 28, 2005 | 12.53 | 12.74 | 12.50 | 12.60 | 27,167 | -0.05(-0.38%) |
Apr 27, 2005 | 12.35 | 12.92 | 12.17 | 12.65 | 32,659 | +0.17(+1.40%) |
Apr 26, 2005 | 12.29 | 12.74 | 12.26 | 12.48 | 22,393 | +0.12(+0.98%) |
Apr 25, 2005 | 12.42 | 12.47 | 12.30 | 12.36 | 46,666 | +0.13(+1.03%) |
Apr 22, 2005 | 13.10 | 13.12 | 12.22 | 12.23 | 39,131 | -0.72(-5.58%) |
Apr 21, 2005 | 12.59 | 13.10 | 12.42 | 12.95 | 24,647 | +0.63(+5.08%) |
Apr 20, 2005 | 12.72 | 12.73 | 12.33 | 12.33 | 15,211 | -0.62(-4.79%) |
Apr 19, 2005 | 13.04 | 13.04 | 12.74 | 12.95 | 17,052 | -0.03(-0.23%) |
Apr 18, 2005 | 12.53 | 12.98 | 12.40 | 12.98 | 26,405 | +0.58(+4.66%) |
Apr 15, 2005 | 12.96 | 13.45 | 12.39 | 12.40 | 23,198 | -0.47(-3.65%) |
Apr 14, 2005 | 13.19 | 13.27 | 12.87 | 12.87 | 11,145 | -0.19(-1.48%) |
Apr 13, 2005 | 13.23 | 13.24 | 13.06 | 13.06 | 16,996 | -0.25(-1.86%) |
Apr 12, 2005 | 13.31 | 13.43 | 13.22 | 13.31 | 16,657 | +0.00(+0.02%) |
Apr 11, 2005 | 13.35 | 13.48 | 13.31 | 13.31 | 15,064 | -0.03(-0.20%) |
Apr 08, 2005 | 13.78 | 13.92 | 13.33 | 13.33 | 52,590 | -0.58(-4.20%) |
Apr 07, 2005 | 13.83 | 14.01 | 13.74 | 13.92 | 26,739 | +0.04(+0.26%) |
Apr 06, 2005 | 13.89 | 13.97 | 13.62 | 13.88 | 28,292 | +0.10(+0.70%) |
Apr 05, 2005 | 13.68 | 13.96 | 13.50 | 13.78 | 46,225 | -0.01(-0.04%) |
Apr 04, 2005 | 13.57 | 13.86 | 13.53 | 13.79 | 22,840 | +0.05(+0.35%) |
Apr 01, 2005 | 13.97 | 14.03 | 13.59 | 13.74 | 28,234 | -0.10(-0.70%) |
Mar 31, 2005 | 13.89 | 14.11 | 13.67 | 13.84 | 22,644 | -0.16(-1.16%) |
Mar 30, 2005 | 13.92 | 14.13 | 13.92 | 14.00 | 12,811 | +0.22(+1.62%) |
Mar 29, 2005 | 13.89 | 14.16 | 13.78 | 13.78 | 15,404 | -0.23(-1.68%) |
Mar 28, 2005 | 13.68 | 14.11 | 13.68 | 14.01 | 33,459 | +0.20(+1.48%) |
Mar 24, 2005 | 13.86 | 13.91 | 13.77 | 13.81 | 56,592 | +0.16(+1.17%) |
Mar 23, 2005 | 13.92 | 13.92 | 13.56 | 13.65 | 39,610 | -0.29(-2.05%) |
Mar 22, 2005 | 13.83 | 14.03 | 13.83 | 13.94 | 15,206 | +0.01(+0.09%) |
Mar 21, 2005 | 13.76 | 13.94 | 13.57 | 13.92 | 20,458 | +0.23(+1.67%) |
Mar 18, 2005 | 14.03 | 14.03 | 13.57 | 13.69 | 75,224 | -0.13(-0.92%) |
Mar 17, 2005 | 13.91 | 14.03 | 13.79 | 13.82 | 28,271 | -0.19(-1.33%) |
Mar 16, 2005 | 13.91 | 14.26 | 13.91 | 14.01 | 37,799 | +0.06(+0.43%) |
Mar 15, 2005 | 14.26 | 14.38 | 13.91 | 13.95 | 21,394 | -0.06(-0.43%) |
Mar 14, 2005 | 14.12 | 14.17 | 13.89 | 14.01 | 47,952 | +0.09(+0.65%) |
Mar 11, 2005 | 14.41 | 14.41 | 13.88 | 13.92 | 36,511 | -0.32(-2.24%) |
Mar 10, 2005 | 14.09 | 14.46 | 14.09 | 14.24 | 253,436 | +0.01(+0.09%) |
Mar 09, 2005 | 14.01 | 14.38 | 13.98 | 14.22 | 39,496 | +0.21(+1.50%) |
Mar 08, 2005 | 14.45 | 14.45 | 13.99 | 14.01 | 49,393 | -0.32(-2.23%) |
Mar 07, 2005 | 14.18 | 14.44 | 14.18 | 14.33 | 16,752 | -0.05(-0.34%) |
Mar 04, 2005 | 14.46 | 14.46 | 14.26 | 14.38 | 53,232 | -0.02(-0.17%) |
Mar 03, 2005 | 14.46 | 14.46 | 14.32 | 14.41 | 15,231 | +0.10(+0.67%) |
Mar 02, 2005 | 14.25 | 14.40 | 14.16 | 14.31 | 39,232 | -0.09(-0.63%) |
Mar 01, 2005 | 14.15 | 14.41 | 14.11 | 14.40 | 82,006 | +0.39(+2.80%) |
Feb 28, 2005 | 14.29 | 14.29 | 14.01 | 14.01 | 33,979 | -0.30(-2.06%) |
Feb 25, 2005 | 13.91 | 14.43 | 13.91 | 14.30 | 32,224 | +0.20(+1.45%) |
Feb 24, 2005 | 14.37 | 14.37 | 13.83 | 14.10 | 31,974 | +0.12(+0.86%) |
Feb 23, 2005 | 14.36 | 14.36 | 13.83 | 13.98 | 27,441 | -0.08(-0.60%) |
Feb 22, 2005 | 14.20 | 14.20 | 14.04 | 14.06 | 69,249 | -0.14(-0.98%) |
Feb 18, 2005 | 14.32 | 14.32 | 14.19 | 14.20 | 11,784 | +0.00(+0.00%) |
Feb 17, 2005 | 14.29 | 14.29 | 14.20 | 14.20 | 45,835 | -0.09(-0.63%) |
Feb 16, 2005 | 14.39 | 14.43 | 14.25 | 14.29 | 38,636 | -0.20(-1.41%) |
Feb 15, 2005 | 14.42 | 14.54 | 14.16 | 14.50 | 35,456 | +0.01(+0.08%) |
Feb 14, 2005 | 14.52 | 14.59 | 14.43 | 14.48 | 16,250 | -0.03(-0.21%) |
Feb 11, 2005 | 14.19 | 14.51 | 14.19 | 14.51 | 59,385 | +0.25(+1.77%) |
Feb 10, 2005 | 14.32 | 14.32 | 14.16 | 14.26 | 29,187 | +0.10(+0.72%) |
Feb 09, 2005 | 14.15 | 14.39 | 14.15 | 14.16 | 35,670 | -0.11(-0.80%) |
Feb 08, 2005 | 14.15 | 14.36 | 14.15 | 14.27 | 326,179 | +0.01(+0.04%) |
Feb 07, 2005 | 14.43 | 14.43 | 14.13 | 14.27 | 75,810 | +0.05(+0.34%) |
Feb 04, 2005 | 14.31 | 14.32 | 14.17 | 14.22 | 90,709 | -0.23(-1.63%) |
Feb 03, 2005 | 14.43 | 14.46 | 14.16 | 14.45 | 32,271 | -0.01(-0.04%) |
Feb 02, 2005 | 14.31 | 14.46 | 14.17 | 14.46 | 21,841 | +0.06(+0.42%) |