Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.53 | 13.53 | 12.12 | 12.26 | 3,044,057 | -1.28(-9.43%) |
Apr 28, 2005 | 13.61 | 13.61 | 13.43 | 13.53 | 260,931 | -0.02(-0.18%) |
Apr 27, 2005 | 13.53 | 13.57 | 13.31 | 13.56 | 406,876 | -0.01(-0.08%) |
Apr 26, 2005 | 13.58 | 13.68 | 13.50 | 13.57 | 493,116 | -0.06(-0.41%) |
Apr 25, 2005 | 13.63 | 13.70 | 13.56 | 13.62 | 365,525 | -0.02(-0.15%) |
Apr 22, 2005 | 13.95 | 13.96 | 13.43 | 13.64 | 473,657 | -0.31(-2.19%) |
Apr 21, 2005 | 13.58 | 14.17 | 13.58 | 13.95 | 576,703 | +0.43(+3.16%) |
Apr 20, 2005 | 13.16 | 13.62 | 13.16 | 13.52 | 633,754 | +0.36(+2.71%) |
Apr 19, 2005 | 13.11 | 13.16 | 12.99 | 13.16 | 319,973 | +0.02(+0.16%) |
Apr 18, 2005 | 13.00 | 13.34 | 12.98 | 13.14 | 319,088 | +0.14(+1.10%) |
Apr 15, 2005 | 13.11 | 13.44 | 12.98 | 13.00 | 369,727 | -0.16(-1.19%) |
Apr 14, 2005 | 13.23 | 13.69 | 13.13 | 13.16 | 508,595 | -0.02(-0.14%) |
Apr 13, 2005 | 13.32 | 13.32 | 13.09 | 13.18 | 272,430 | -0.14(-1.04%) |
Apr 12, 2005 | 13.11 | 13.34 | 13.10 | 13.31 | 297,639 | +0.21(+1.60%) |
Apr 11, 2005 | 13.05 | 13.13 | 12.95 | 13.10 | 300,513 | -0.01(-0.05%) |
Apr 08, 2005 | 13.12 | 13.18 | 13.10 | 13.11 | 369,284 | -0.03(-0.21%) |
Apr 07, 2005 | 12.83 | 13.14 | 12.78 | 13.14 | 241,693 | +0.33(+2.56%) |
Apr 06, 2005 | 13.13 | 13.16 | 12.80 | 12.81 | 218,032 | -0.29(-2.21%) |
Apr 05, 2005 | 13.02 | 13.15 | 13.02 | 13.10 | 200,784 | +0.09(+0.69%) |
Apr 04, 2005 | 12.84 | 13.09 | 12.65 | 13.01 | 313,781 | +0.10(+0.74%) |
Apr 01, 2005 | 12.91 | 12.97 | 12.83 | 12.91 | 304,494 | +0.02(+0.19%) |
Mar 31, 2005 | 12.95 | 12.95 | 12.78 | 12.89 | 301,177 | -0.07(-0.58%) |
Mar 30, 2005 | 12.63 | 12.97 | 12.63 | 12.96 | 193,266 | +0.38(+3.02%) |
Mar 29, 2005 | 12.82 | 12.93 | 12.44 | 12.58 | 344,518 | -0.24(-1.85%) |
Mar 28, 2005 | 12.89 | 13.07 | 12.76 | 12.82 | 231,300 | +0.02(+0.14%) |
Mar 24, 2005 | 12.48 | 12.87 | 12.47 | 12.80 | 234,617 | +0.35(+2.81%) |
Mar 23, 2005 | 12.57 | 12.59 | 12.45 | 12.45 | 137,542 | -0.18(-1.40%) |
Mar 22, 2005 | 12.66 | 12.89 | 12.62 | 12.63 | 119,188 | -0.03(-0.27%) |
Mar 21, 2005 | 12.66 | 12.83 | 12.48 | 12.66 | 158,770 | +0.01(+0.09%) |
Mar 18, 2005 | 12.55 | 12.66 | 12.48 | 12.65 | 315,108 | +0.14(+1.16%) |
Mar 17, 2005 | 12.46 | 12.58 | 12.46 | 12.51 | 130,244 | +0.01(+0.11%) |
Mar 16, 2005 | 12.55 | 12.55 | 12.45 | 12.49 | 213,831 | -0.06(-0.45%) |
Mar 15, 2005 | 12.59 | 12.62 | 12.52 | 12.55 | 239,040 | +0.01(+0.09%) |
Mar 14, 2005 | 12.66 | 12.70 | 12.44 | 12.54 | 265,575 | -0.09(-0.72%) |
Mar 11, 2005 | 12.63 | 12.75 | 12.52 | 12.63 | 92,652 | +0.02(+0.20%) |
Mar 10, 2005 | 12.57 | 12.68 | 12.54 | 12.60 | 168,721 | +0.05(+0.43%) |
Mar 09, 2005 | 12.89 | 12.89 | 12.50 | 12.55 | 158,328 | -0.36(-2.80%) |
Mar 08, 2005 | 12.95 | 13.04 | 12.83 | 12.91 | 105,920 | -0.06(-0.47%) |
Mar 07, 2005 | 13.28 | 13.28 | 12.95 | 12.97 | 159,876 | -0.18(-1.36%) |
Mar 04, 2005 | 12.57 | 13.18 | 12.57 | 13.15 | 273,536 | +0.63(+5.02%) |
Mar 03, 2005 | 12.42 | 12.57 | 12.27 | 12.52 | 142,185 | +0.11(+0.89%) |
Mar 02, 2005 | 12.55 | 12.55 | 12.35 | 12.41 | 225,993 | -0.14(-1.14%) |
Mar 01, 2005 | 12.55 | 12.64 | 12.36 | 12.55 | 185,084 | -0.01(-0.05%) |
Feb 28, 2005 | 12.63 | 12.64 | 12.30 | 12.56 | 160,981 | -0.11(-0.86%) |
Feb 25, 2005 | 12.37 | 12.70 | 12.28 | 12.67 | 157,885 | +0.36(+2.90%) |
Feb 24, 2005 | 12.35 | 12.40 | 12.11 | 12.31 | 270,882 | -0.06(-0.51%) |
Feb 23, 2005 | 12.46 | 12.59 | 12.38 | 12.38 | 155,232 | -0.04(-0.35%) |
Feb 22, 2005 | 12.67 | 12.78 | 12.40 | 12.42 | 120,736 | -0.31(-2.45%) |
Feb 18, 2005 | 12.68 | 12.75 | 12.49 | 12.73 | 118,967 | +0.10(+0.82%) |
Feb 17, 2005 | 12.91 | 12.91 | 12.62 | 12.63 | 171,153 | -0.25(-1.95%) |
Feb 16, 2005 | 12.90 | 12.93 | 12.78 | 12.88 | 212,504 | -0.06(-0.44%) |
Feb 15, 2005 | 12.98 | 13.03 | 12.87 | 12.93 | 131,129 | -0.07(-0.54%) |
Feb 14, 2005 | 13.09 | 13.09 | 12.89 | 13.00 | 170,932 | -0.06(-0.45%) |
Feb 11, 2005 | 13.02 | 13.10 | 12.87 | 13.06 | 185,305 | -0.00(-0.02%) |
Feb 10, 2005 | 12.98 | 13.10 | 12.91 | 13.06 | 158,770 | +0.08(+0.64%) |
Feb 09, 2005 | 13.11 | 13.12 | 12.98 | 12.98 | 187,959 | -0.19(-1.44%) |
Feb 08, 2005 | 13.18 | 13.26 | 13.09 | 13.17 | 144,839 | +0.01(+0.05%) |
Feb 07, 2005 | 13.39 | 13.53 | 13.14 | 13.16 | 416,164 | -0.23(-1.74%) |
Feb 04, 2005 | 12.21 | 13.51 | 12.16 | 13.40 | 864,392 | +1.62(+13.72%) |
Feb 03, 2005 | 11.72 | 11.83 | 11.67 | 11.78 | 149,483 | +0.01(+0.12%) |
Feb 02, 2005 | 11.69 | 11.77 | 11.64 | 11.77 | 197,467 | +0.05(+0.46%) |