Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.55 | 11.97 | 11.55 | 11.86 | 56,850 | +0.03(+0.21%) |
Apr 28, 2005 | 11.55 | 11.91 | 11.55 | 11.83 | 83,329 | +0.23(+1.95%) |
Apr 27, 2005 | 11.73 | 11.99 | 11.49 | 11.61 | 77,155 | -0.30(-2.53%) |
Apr 26, 2005 | 11.40 | 12.02 | 11.40 | 11.91 | 100,730 | +0.34(+2.97%) |
Apr 25, 2005 | 11.45 | 12.21 | 11.39 | 11.56 | 67,609 | +0.39(+3.45%) |
Apr 22, 2005 | 11.14 | 11.66 | 11.11 | 11.18 | 50,113 | -0.02(-0.15%) |
Apr 21, 2005 | 10.80 | 11.48 | 10.80 | 11.19 | 84,924 | +0.05(+0.45%) |
Apr 20, 2005 | 11.71 | 12.03 | 11.01 | 11.14 | 100,113 | -0.67(-5.68%) |
Apr 19, 2005 | 12.75 | 12.92 | 11.66 | 11.81 | 117,823 | -1.01(-7.91%) |
Apr 18, 2005 | 13.25 | 13.37 | 12.80 | 12.83 | 49,691 | -0.76(-5.61%) |
Apr 15, 2005 | 13.37 | 13.81 | 13.30 | 13.59 | 71,300 | -0.07(-0.49%) |
Apr 14, 2005 | 13.42 | 13.72 | 13.42 | 13.66 | 43,987 | +0.13(+0.99%) |
Apr 13, 2005 | 14.05 | 14.05 | 13.43 | 13.53 | 134,597 | -0.65(-4.61%) |
Apr 12, 2005 | 15.18 | 15.83 | 13.84 | 14.18 | 112,875 | -1.57(-9.96%) |
Apr 11, 2005 | 15.02 | 16.04 | 15.02 | 15.75 | 46,316 | +0.49(+3.24%) |
Apr 08, 2005 | 15.35 | 15.52 | 15.14 | 15.25 | 31,660 | -0.29(-1.83%) |
Apr 07, 2005 | 15.55 | 15.73 | 15.35 | 15.54 | 54,542 | -0.26(-1.65%) |
Apr 06, 2005 | 15.71 | 15.88 | 15.37 | 15.80 | 79,231 | +0.13(+0.86%) |
Apr 05, 2005 | 14.95 | 15.74 | 14.95 | 15.66 | 94,478 | +0.21(+1.36%) |
Apr 04, 2005 | 15.58 | 15.89 | 14.57 | 15.45 | 124,537 | -0.32(-2.05%) |
Apr 01, 2005 | 15.72 | 16.60 | 15.51 | 15.78 | 163,625 | +0.06(+0.40%) |
Mar 31, 2005 | 15.19 | 15.72 | 15.19 | 15.71 | 67,038 | +0.45(+2.97%) |
Mar 30, 2005 | 15.65 | 15.73 | 15.18 | 15.26 | 92,518 | -0.17(-1.09%) |
Mar 29, 2005 | 15.68 | 15.80 | 15.24 | 15.43 | 242,228 | -0.23(-1.45%) |
Mar 28, 2005 | 15.30 | 15.81 | 15.09 | 15.66 | 373,770 | -0.04(-0.27%) |
Mar 24, 2005 | 16.06 | 16.64 | 15.35 | 15.70 | 395,534 | -0.62(-3.80%) |
Mar 23, 2005 | 16.75 | 16.77 | 16.04 | 16.32 | 197,950 | -0.54(-3.18%) |
Mar 22, 2005 | 17.28 | 17.48 | 16.80 | 16.85 | 129,351 | -0.62(-3.55%) |
Mar 21, 2005 | 17.63 | 17.81 | 17.37 | 17.48 | 169,137 | -0.39(-2.21%) |
Mar 18, 2005 | 18.46 | 18.46 | 17.65 | 17.87 | 168,179 | -0.16(-0.88%) |
Mar 17, 2005 | 18.28 | 18.84 | 17.73 | 18.03 | 179,255 | -0.78(-4.15%) |
Mar 16, 2005 | 19.12 | 19.14 | 17.86 | 18.81 | 169,557 | -0.46(-2.39%) |
Mar 15, 2005 | 19.63 | 20.40 | 19.12 | 19.27 | 166,865 | -1.12(-5.47%) |
Mar 14, 2005 | 22.68 | 23.24 | 19.29 | 20.38 | 384,274 | -4.08(-16.69%) |
Mar 11, 2005 | 24.24 | 24.54 | 24.24 | 24.47 | 35,754 | +0.01(+0.03%) |
Mar 10, 2005 | 24.74 | 25.00 | 24.18 | 24.46 | 44,749 | -0.49(-1.98%) |
Mar 09, 2005 | 25.91 | 25.91 | 24.42 | 24.95 | 50,146 | -0.66(-2.59%) |
Mar 08, 2005 | 25.74 | 25.78 | 25.54 | 25.62 | 112,392 | -0.04(-0.16%) |
Mar 07, 2005 | 25.74 | 25.78 | 24.82 | 25.66 | 91,019 | +0.58(+2.31%) |
Mar 04, 2005 | 25.53 | 25.53 | 24.54 | 25.08 | 49,537 | -0.35(-1.38%) |
Mar 03, 2005 | 25.82 | 25.91 | 24.83 | 25.43 | 82,202 | -0.38(-1.46%) |
Mar 02, 2005 | 24.68 | 25.81 | 24.15 | 25.81 | 200,859 | +1.17(+4.73%) |
Mar 01, 2005 | 22.00 | 24.65 | 22.00 | 24.64 | 275,214 | +2.15(+9.54%) |
Feb 28, 2005 | 22.59 | 22.59 | 21.37 | 22.50 | 46,470 | -0.14(-0.63%) |
Feb 25, 2005 | 21.81 | 22.64 | 21.74 | 22.64 | 83,284 | +1.01(+4.69%) |
Feb 24, 2005 | 22.58 | 22.62 | 21.03 | 21.63 | 76,141 | -1.07(-4.69%) |
Feb 23, 2005 | 20.65 | 22.69 | 20.65 | 22.69 | 86,345 | +2.10(+10.22%) |
Feb 22, 2005 | 21.21 | 21.77 | 20.00 | 20.59 | 75,850 | -0.74(-3.46%) |
Feb 18, 2005 | 22.58 | 22.58 | 20.54 | 21.32 | 45,356 | -1.00(-4.47%) |
Feb 17, 2005 | 22.69 | 22.69 | 22.00 | 22.32 | 29,338 | -0.36(-1.59%) |
Feb 16, 2005 | 22.29 | 22.68 | 22.20 | 22.68 | 74,828 | +0.83(+3.80%) |
Feb 15, 2005 | 22.14 | 22.64 | 21.43 | 21.85 | 54,451 | -0.27(-1.21%) |
Feb 14, 2005 | 20.71 | 22.44 | 20.29 | 22.12 | 67,352 | +1.18(+5.65%) |
Feb 11, 2005 | 21.44 | 21.47 | 20.24 | 20.94 | 53,005 | -0.25(-1.19%) |
Feb 10, 2005 | 22.64 | 22.71 | 20.66 | 21.19 | 63,576 | -1.41(-6.23%) |
Feb 09, 2005 | 22.64 | 22.75 | 22.25 | 22.60 | 86,967 | +0.13(+0.60%) |
Feb 08, 2005 | 21.80 | 23.20 | 21.15 | 22.46 | 110,082 | +0.20(+0.90%) |
Feb 07, 2005 | 21.35 | 22.64 | 21.22 | 22.26 | 162,918 | +1.02(+4.82%) |
Feb 04, 2005 | 20.75 | 21.24 | 20.37 | 21.24 | 59,785 | +0.32(+1.52%) |
Feb 03, 2005 | 20.72 | 20.92 | 20.37 | 20.92 | 23,378 | +0.21(+1.01%) |
Feb 02, 2005 | 20.41 | 20.98 | 20.41 | 20.71 | 46,658 | +0.19(+0.94%) |