Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.39 | 12.47 | 11.61 | 12.31 | 603,808 | -0.03(-0.27%) |
Apr 28, 2005 | 12.20 | 12.89 | 12.20 | 12.35 | 742,521 | +0.01(+0.07%) |
Apr 27, 2005 | 12.45 | 12.65 | 12.05 | 12.34 | 551,495 | -0.08(-0.67%) |
Apr 26, 2005 | 12.53 | 12.79 | 12.37 | 12.42 | 421,792 | -0.21(-1.65%) |
Apr 25, 2005 | 12.75 | 12.99 | 12.55 | 12.63 | 159,364 | +0.00(+0.00%) |
Apr 22, 2005 | 12.98 | 12.98 | 12.47 | 12.63 | 369,058 | -0.39(-3.00%) |
Apr 21, 2005 | 12.86 | 13.22 | 12.77 | 13.02 | 237,662 | +0.25(+1.95%) |
Apr 20, 2005 | 12.77 | 13.15 | 12.53 | 12.77 | 668,260 | +0.02(+0.20%) |
Apr 19, 2005 | 12.08 | 12.93 | 12.08 | 12.74 | 413,203 | +0.67(+5.51%) |
Apr 18, 2005 | 11.98 | 12.53 | 11.98 | 12.08 | 493,149 | +0.07(+0.62%) |
Apr 15, 2005 | 12.46 | 12.46 | 11.83 | 12.00 | 305,391 | -0.37(-3.02%) |
Apr 14, 2005 | 12.50 | 12.61 | 12.37 | 12.38 | 245,735 | -0.14(-1.13%) |
Apr 13, 2005 | 13.08 | 13.08 | 12.41 | 12.52 | 257,586 | -0.54(-4.14%) |
Apr 12, 2005 | 13.14 | 13.23 | 12.77 | 13.06 | 343,804 | -0.15(-1.13%) |
Apr 11, 2005 | 13.38 | 13.53 | 13.14 | 13.21 | 135,476 | -0.26(-1.91%) |
Apr 08, 2005 | 13.43 | 13.71 | 13.35 | 13.47 | 315,766 | +0.01(+0.06%) |
Apr 07, 2005 | 13.20 | 13.48 | 13.04 | 13.46 | 219,892 | +0.35(+2.66%) |
Apr 06, 2005 | 13.41 | 13.45 | 13.09 | 13.11 | 234,507 | -0.18(-1.38%) |
Apr 05, 2005 | 12.96 | 13.49 | 12.96 | 13.29 | 933,249 | +0.22(+1.72%) |
Apr 04, 2005 | 12.92 | 13.08 | 12.82 | 13.07 | 294,570 | +0.00(+0.00%) |
Apr 01, 2005 | 13.39 | 13.43 | 12.92 | 13.07 | 539,212 | -0.14(-1.07%) |
Mar 31, 2005 | 12.99 | 13.31 | 12.98 | 13.21 | 439,099 | +0.16(+1.21%) |
Mar 30, 2005 | 12.60 | 13.06 | 12.50 | 13.05 | 230,141 | +0.52(+4.18%) |
Mar 29, 2005 | 13.06 | 13.09 | 12.52 | 12.53 | 191,269 | -0.40(-3.09%) |
Mar 28, 2005 | 12.90 | 13.11 | 12.89 | 12.93 | 248,176 | -0.01(-0.10%) |
Mar 24, 2005 | 13.14 | 13.16 | 12.93 | 12.94 | 187,768 | -0.08(-0.61%) |
Mar 23, 2005 | 12.97 | 13.15 | 12.80 | 13.02 | 226,427 | +0.11(+0.84%) |
Mar 22, 2005 | 13.16 | 13.32 | 12.85 | 12.91 | 299,477 | -0.31(-2.33%) |
Mar 21, 2005 | 13.17 | 13.34 | 13.02 | 13.22 | 153,118 | +0.03(+0.25%) |
Mar 18, 2005 | 13.68 | 13.68 | 13.12 | 13.19 | 377,452 | -0.40(-2.94%) |
Mar 17, 2005 | 13.39 | 13.67 | 13.27 | 13.59 | 486,302 | +0.24(+1.81%) |
Mar 16, 2005 | 13.31 | 13.44 | 13.13 | 13.34 | 740,747 | +0.12(+0.94%) |
Mar 15, 2005 | 13.88 | 14.02 | 13.21 | 13.22 | 436,329 | -0.61(-4.39%) |
Mar 14, 2005 | 13.73 | 13.93 | 13.59 | 13.83 | 377,347 | +0.13(+0.97%) |
Mar 11, 2005 | 13.85 | 14.02 | 13.54 | 13.69 | 478,350 | -0.17(-1.20%) |
Mar 10, 2005 | 14.11 | 14.19 | 13.49 | 13.86 | 870,443 | -0.30(-2.12%) |
Mar 09, 2005 | 14.57 | 14.75 | 14.13 | 14.16 | 725,539 | -0.45(-3.07%) |
Mar 08, 2005 | 14.79 | 14.95 | 14.58 | 14.61 | 290,222 | -0.32(-2.17%) |
Mar 07, 2005 | 14.77 | 15.12 | 14.74 | 14.93 | 343,293 | +0.13(+0.90%) |
Mar 04, 2005 | 14.95 | 15.17 | 14.79 | 14.80 | 290,963 | -0.13(-0.89%) |
Mar 03, 2005 | 15.05 | 15.19 | 14.71 | 14.93 | 320,473 | -0.18(-1.21%) |
Mar 02, 2005 | 15.43 | 15.64 | 15.07 | 15.12 | 338,053 | -0.52(-3.35%) |
Mar 01, 2005 | 15.32 | 15.69 | 15.26 | 15.64 | 393,801 | +0.26(+1.68%) |
Feb 28, 2005 | 15.47 | 15.81 | 15.15 | 15.38 | 607,316 | -0.21(-1.33%) |
Feb 25, 2005 | 15.17 | 15.64 | 15.14 | 15.59 | 545,072 | +0.38(+2.52%) |
Feb 24, 2005 | 14.61 | 15.27 | 14.58 | 15.21 | 634,757 | +0.46(+3.10%) |
Feb 23, 2005 | 14.85 | 14.97 | 14.58 | 14.75 | 593,272 | +0.04(+0.28%) |
Feb 22, 2005 | 14.77 | 15.37 | 14.68 | 14.71 | 445,358 | -0.30(-1.99%) |
Feb 18, 2005 | 14.92 | 15.22 | 14.82 | 15.01 | 333,264 | +0.11(+0.73%) |
Feb 17, 2005 | 14.98 | 15.27 | 14.82 | 14.90 | 338,193 | -0.22(-1.43%) |
Feb 16, 2005 | 15.07 | 15.29 | 15.03 | 15.12 | 630,930 | -0.07(-0.44%) |
Feb 15, 2005 | 14.67 | 15.33 | 14.64 | 15.18 | 822,386 | +0.42(+2.87%) |
Feb 14, 2005 | 14.97 | 15.22 | 14.62 | 14.76 | 790,069 | -0.30(-1.99%) |
Feb 11, 2005 | 15.47 | 15.56 | 14.84 | 15.06 | 2,029,413 | +0.82(+5.79%) |
Feb 10, 2005 | 14.08 | 14.47 | 13.93 | 14.23 | 592,659 | +0.06(+0.41%) |
Feb 09, 2005 | 14.57 | 14.62 | 14.03 | 14.18 | 491,393 | -0.43(-2.96%) |
Feb 08, 2005 | 14.03 | 15.08 | 13.88 | 14.61 | 1,215,814 | +0.86(+6.23%) |
Feb 07, 2005 | 13.79 | 13.94 | 13.65 | 13.75 | 324,748 | -0.15(-1.08%) |
Feb 04, 2005 | 13.19 | 13.91 | 13.19 | 13.90 | 336,100 | +0.67(+5.09%) |
Feb 03, 2005 | 13.34 | 13.37 | 13.09 | 13.23 | 247,418 | -0.05(-0.38%) |
Feb 02, 2005 | 13.44 | 13.44 | 13.09 | 13.28 | 289,503 | -0.03(-0.25%) |