Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.69 | 11.79 | 11.48 | 11.79 | 43,934 | +0.29(+2.52%) |
Apr 28, 2005 | 11.59 | 11.83 | 11.50 | 11.50 | 45,765 | -0.23(-1.96%) |
Apr 27, 2005 | 11.48 | 11.77 | 11.48 | 11.73 | 41,691 | +0.14(+1.21%) |
Apr 26, 2005 | 11.93 | 12.01 | 11.55 | 11.59 | 58,647 | -0.29(-2.44%) |
Apr 25, 2005 | 11.58 | 11.89 | 11.56 | 11.88 | 68,183 | +0.33(+2.86%) |
Apr 22, 2005 | 11.99 | 12.22 | 11.47 | 11.55 | 76,505 | -0.57(-4.70%) |
Apr 21, 2005 | 11.86 | 12.13 | 11.68 | 12.12 | 77,279 | +0.32(+2.71%) |
Apr 20, 2005 | 12.49 | 12.59 | 11.79 | 11.80 | 294,282 | -0.80(-6.35%) |
Apr 19, 2005 | 12.64 | 12.64 | 12.36 | 12.60 | 79,199 | +0.07(+0.56%) |
Apr 18, 2005 | 12.40 | 12.57 | 12.29 | 12.53 | 89,809 | +0.13(+1.05%) |
Apr 15, 2005 | 12.50 | 12.60 | 12.35 | 12.40 | 91,148 | -0.10(-0.80%) |
Apr 14, 2005 | 12.85 | 12.94 | 12.33 | 12.50 | 471,492 | -0.41(-3.18%) |
Apr 13, 2005 | 13.00 | 13.29 | 12.82 | 12.91 | 30,373 | -0.19(-1.45%) |
Apr 12, 2005 | 12.89 | 13.10 | 12.89 | 13.10 | 63,243 | +0.11(+0.85%) |
Apr 11, 2005 | 13.16 | 13.16 | 12.96 | 12.99 | 50,621 | -0.17(-1.29%) |
Apr 08, 2005 | 13.34 | 13.34 | 13.16 | 13.16 | 40,879 | -0.14(-1.05%) |
Apr 07, 2005 | 13.22 | 13.36 | 13.21 | 13.30 | 96,003 | +0.00(+0.00%) |
Apr 06, 2005 | 13.50 | 13.50 | 13.25 | 13.30 | 183,413 | -0.09(-0.67%) |
Apr 05, 2005 | 12.97 | 13.42 | 12.97 | 13.39 | 49,807 | +0.29(+2.21%) |
Apr 04, 2005 | 13.40 | 13.49 | 13.06 | 13.10 | 99,717 | -0.43(-3.18%) |
Apr 01, 2005 | 13.37 | 13.66 | 13.00 | 13.53 | 97,805 | +0.30(+2.27%) |
Mar 31, 2005 | 13.11 | 13.41 | 13.02 | 13.23 | 146,343 | -0.07(-0.53%) |
Mar 30, 2005 | 13.29 | 13.30 | 13.04 | 13.30 | 165,648 | +0.10(+0.76%) |
Mar 29, 2005 | 13.03 | 13.27 | 13.01 | 13.20 | 75,139 | +0.21(+1.58%) |
Mar 28, 2005 | 13.12 | 13.24 | 12.90 | 12.99 | 81,860 | -0.08(-0.57%) |
Mar 24, 2005 | 13.41 | 13.41 | 13.07 | 13.07 | 41,947 | -0.14(-1.06%) |
Mar 23, 2005 | 13.29 | 13.45 | 13.06 | 13.21 | 208,516 | -0.10(-0.75%) |
Mar 22, 2005 | 13.53 | 13.65 | 13.20 | 13.31 | 24,662 | -0.18(-1.33%) |
Mar 21, 2005 | 13.74 | 13.75 | 13.32 | 13.49 | 41,167 | -0.02(-0.15%) |
Mar 18, 2005 | 13.53 | 13.75 | 13.35 | 13.51 | 129,511 | -0.04(-0.30%) |
Mar 17, 2005 | 13.80 | 13.87 | 13.50 | 13.55 | 35,562 | -0.17(-1.24%) |
Mar 16, 2005 | 13.55 | 13.92 | 13.55 | 13.72 | 83,961 | +0.12(+0.88%) |
Mar 15, 2005 | 13.52 | 13.65 | 13.26 | 13.60 | 104,922 | +0.25(+1.87%) |
Mar 14, 2005 | 13.71 | 14.01 | 13.30 | 13.35 | 256,022 | -0.49(-3.54%) |
Mar 11, 2005 | 14.00 | 14.29 | 13.83 | 13.84 | 98,576 | -0.19(-1.35%) |
Mar 10, 2005 | 14.31 | 14.52 | 13.40 | 14.03 | 259,097 | -0.48(-3.31%) |
Mar 09, 2005 | 14.69 | 15.03 | 14.38 | 14.51 | 113,567 | -0.29(-1.96%) |
Mar 08, 2005 | 14.66 | 15.04 | 14.61 | 14.80 | 167,383 | -0.11(-0.74%) |
Mar 07, 2005 | 14.84 | 15.05 | 14.79 | 14.91 | 72,981 | -0.05(-0.33%) |
Mar 04, 2005 | 15.30 | 15.30 | 14.89 | 14.96 | 85,300 | -0.15(-0.99%) |
Mar 03, 2005 | 15.27 | 15.27 | 14.83 | 15.11 | 31,669 | -0.02(-0.13%) |
Mar 02, 2005 | 14.84 | 15.25 | 14.84 | 15.13 | 50,359 | +0.12(+0.80%) |
Mar 01, 2005 | 15.15 | 15.22 | 14.85 | 15.01 | 63,750 | +0.06(+0.40%) |
Feb 28, 2005 | 14.84 | 15.10 | 14.84 | 14.95 | 46,414 | -0.16(-1.06%) |
Feb 25, 2005 | 14.60 | 15.11 | 14.59 | 15.11 | 54,596 | +0.30(+2.03%) |
Feb 24, 2005 | 14.61 | 14.89 | 14.52 | 14.81 | 24,670 | +0.13(+0.89%) |
Feb 23, 2005 | 15.03 | 15.03 | 14.28 | 14.68 | 25,835 | -0.08(-0.54%) |
Feb 22, 2005 | 14.79 | 15.13 | 14.66 | 14.76 | 119,658 | -0.24(-1.60%) |
Feb 18, 2005 | 15.14 | 15.14 | 14.78 | 15.00 | 40,025 | +0.44(+3.02%) |
Feb 17, 2005 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 14.53 | 14.89 | 14.45 | 14.56 | 31,291 | -0.15(-1.02%) |
Feb 08, 2005 | 14.72 | 14.88 | 14.53 | 14.71 | 45,763 | -0.04(-0.27%) |
Feb 07, 2005 | 14.21 | 14.94 | 14.21 | 14.75 | 136,899 | +0.21(+1.44%) |
Feb 04, 2005 | 14.14 | 14.57 | 14.12 | 14.54 | 66,448 | +0.40(+2.83%) |
Feb 03, 2005 | 14.00 | 14.20 | 14.00 | 14.14 | 169,666 | -0.06(-0.42%) |
Feb 02, 2005 | 14.17 | 14.37 | 13.92 | 14.20 | 35,506 | -0.13(-0.91%) |