Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.54 | 10.74 | 10.39 | 10.58 | 676,099 | +0.14(+1.35%) |
Apr 28, 2005 | 10.93 | 11.00 | 10.44 | 10.44 | 513,151 | -0.44(-4.07%) |
Apr 27, 2005 | 11.11 | 11.12 | 10.71 | 10.89 | 601,446 | -0.22(-2.00%) |
Apr 26, 2005 | 11.21 | 11.54 | 11.10 | 11.11 | 632,944 | -0.19(-1.71%) |
Apr 25, 2005 | 11.06 | 11.32 | 11.03 | 11.30 | 157,740 | +0.25(+2.30%) |
Apr 22, 2005 | 11.05 | 11.27 | 10.98 | 11.05 | 699,413 | -0.00(-0.04%) |
Apr 21, 2005 | 11.05 | 11.35 | 10.97 | 11.05 | 385,669 | +0.13(+1.18%) |
Apr 20, 2005 | 11.52 | 11.52 | 10.86 | 10.92 | 593,261 | -0.56(-4.85%) |
Apr 19, 2005 | 11.23 | 11.50 | 11.22 | 11.48 | 543,409 | +0.31(+2.82%) |
Apr 18, 2005 | 10.85 | 11.17 | 10.83 | 11.16 | 602,686 | +0.27(+2.52%) |
Apr 15, 2005 | 11.09 | 11.15 | 10.87 | 10.89 | 626,000 | -0.21(-1.89%) |
Apr 14, 2005 | 11.81 | 11.81 | 11.05 | 11.10 | 598,221 | -0.71(-6.01%) |
Apr 13, 2005 | 11.87 | 11.95 | 11.73 | 11.81 | 787,460 | -0.08(-0.71%) |
Apr 12, 2005 | 11.60 | 11.99 | 11.45 | 11.89 | 787,460 | +0.29(+2.54%) |
Apr 11, 2005 | 11.75 | 11.85 | 11.57 | 11.60 | 755,714 | -0.22(-1.88%) |
Apr 08, 2005 | 12.20 | 12.35 | 11.73 | 11.82 | 733,392 | -0.44(-3.55%) |
Apr 07, 2005 | 12.06 | 12.28 | 11.83 | 12.26 | 601,198 | +0.15(+1.27%) |
Apr 06, 2005 | 13.04 | 13.23 | 11.78 | 12.10 | 2,020,115 | -1.31(-9.74%) |
Apr 05, 2005 | 13.40 | 13.54 | 13.31 | 13.41 | 420,640 | +0.03(+0.24%) |
Apr 04, 2005 | 12.95 | 13.42 | 12.94 | 13.38 | 612,855 | +0.40(+3.08%) |
Apr 01, 2005 | 13.10 | 13.40 | 12.92 | 12.98 | 397,326 | -0.06(-0.50%) |
Mar 31, 2005 | 12.66 | 13.04 | 12.66 | 13.04 | 485,125 | +0.38(+3.03%) |
Mar 30, 2005 | 13.11 | 13.22 | 12.50 | 12.66 | 1,058,793 | -0.40(-3.09%) |
Mar 29, 2005 | 13.06 | 13.65 | 12.95 | 13.06 | 1,431,317 | +0.00(+0.00%) |
Mar 28, 2005 | 13.15 | 13.20 | 12.88 | 13.06 | 583,092 | -0.08(-0.64%) |
Mar 24, 2005 | 13.10 | 13.51 | 12.66 | 13.15 | 935,031 | -0.27(-2.01%) |
Mar 23, 2005 | 14.31 | 14.31 | 13.10 | 13.42 | 1,410,980 | -0.92(-6.44%) |
Mar 22, 2005 | 14.11 | 14.68 | 14.11 | 14.34 | 210,072 | +0.25(+1.77%) |
Mar 21, 2005 | 14.07 | 14.30 | 14.03 | 14.09 | 283,237 | +0.01(+0.06%) |
Mar 18, 2005 | 14.33 | 14.41 | 14.07 | 14.08 | 857,649 | -0.21(-1.44%) |
Mar 17, 2005 | 14.11 | 14.33 | 13.85 | 14.29 | 909,485 | +0.32(+2.31%) |
Mar 16, 2005 | 14.30 | 14.41 | 13.52 | 13.97 | 1,143,119 | -0.37(-2.61%) |
Mar 15, 2005 | 14.04 | 14.54 | 14.04 | 14.34 | 429,072 | +0.31(+2.21%) |
Mar 14, 2005 | 14.80 | 14.82 | 13.68 | 14.03 | 698,173 | -0.68(-4.63%) |
Mar 11, 2005 | 14.45 | 14.90 | 14.45 | 14.71 | 334,577 | +0.30(+2.07%) |
Mar 10, 2005 | 14.90 | 14.93 | 14.08 | 14.41 | 575,900 | -0.52(-3.46%) |
Mar 09, 2005 | 14.76 | 15.20 | 14.76 | 14.93 | 606,902 | +0.23(+1.56%) |
Mar 08, 2005 | 14.89 | 14.89 | 14.65 | 14.70 | 273,565 | -0.11(-0.73%) |
Mar 07, 2005 | 14.88 | 15.00 | 14.72 | 14.81 | 553,826 | +0.25(+1.75%) |
Mar 04, 2005 | 14.33 | 14.64 | 14.33 | 14.56 | 329,617 | +0.31(+2.18%) |
Mar 03, 2005 | 14.25 | 14.39 | 14.22 | 14.24 | 245,786 | +0.08(+0.54%) |
Mar 02, 2005 | 14.14 | 14.63 | 13.99 | 14.17 | 336,561 | +0.03(+0.20%) |
Mar 01, 2005 | 14.07 | 14.26 | 13.87 | 14.14 | 348,466 | +0.16(+1.12%) |
Feb 28, 2005 | 14.07 | 14.11 | 13.91 | 13.98 | 209,328 | -0.05(-0.34%) |
Feb 25, 2005 | 13.94 | 14.05 | 13.85 | 14.03 | 292,414 | +0.15(+1.10%) |
Feb 24, 2005 | 13.57 | 14.03 | 13.47 | 13.88 | 374,756 | +0.41(+3.05%) |
Feb 23, 2005 | 13.27 | 13.50 | 13.08 | 13.47 | 465,283 | +0.22(+1.64%) |
Feb 22, 2005 | 12.88 | 13.47 | 12.73 | 13.25 | 741,328 | +0.35(+2.69%) |
Feb 18, 2005 | 14.25 | 14.75 | 12.18 | 12.90 | 2,732,177 | -0.88(-6.38%) |
Feb 17, 2005 | 14.20 | 14.64 | 13.74 | 13.78 | 545,641 | -0.39(-2.73%) |
Feb 16, 2005 | 14.01 | 14.27 | 13.98 | 14.17 | 296,134 | +0.16(+1.15%) |
Feb 15, 2005 | 14.13 | 14.37 | 13.61 | 14.01 | 611,862 | -0.14(-1.00%) |
Feb 14, 2005 | 13.97 | 14.47 | 13.97 | 14.15 | 907,749 | +0.18(+1.27%) |
Feb 11, 2005 | 13.60 | 14.41 | 13.60 | 13.97 | 1,219,013 | +0.51(+3.77%) |
Feb 10, 2005 | 13.31 | 13.54 | 13.21 | 13.46 | 393,854 | +0.16(+1.18%) |
Feb 09, 2005 | 13.43 | 13.47 | 13.14 | 13.31 | 292,414 | -0.10(-0.78%) |
Feb 08, 2005 | 13.32 | 13.45 | 13.31 | 13.41 | 184,278 | -0.01(-0.09%) |
Feb 07, 2005 | 13.35 | 13.58 | 13.24 | 13.42 | 311,511 | +0.10(+0.73%) |
Feb 04, 2005 | 13.33 | 13.42 | 13.24 | 13.33 | 202,631 | -0.00(-0.03%) |
Feb 03, 2005 | 13.49 | 13.55 | 13.28 | 13.33 | 325,648 | -0.14(-1.05%) |
Feb 02, 2005 | 12.88 | 13.48 | 12.88 | 13.47 | 281,005 | +0.61(+4.73%) |