Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.88 | 12.19 | 11.74 | 12.06 | 141,571 | +0.17(+1.47%) |
Apr 28, 2005 | 11.98 | 11.98 | 11.75 | 11.88 | 59,660 | -0.15(-1.22%) |
Apr 27, 2005 | 12.01 | 12.19 | 11.78 | 12.03 | 98,380 | -0.05(-0.46%) |
Apr 26, 2005 | 12.13 | 12.22 | 12.04 | 12.08 | 98,925 | -0.04(-0.30%) |
Apr 25, 2005 | 12.06 | 12.16 | 11.94 | 12.12 | 70,567 | +0.11(+0.92%) |
Apr 22, 2005 | 12.09 | 12.19 | 11.92 | 12.01 | 151,060 | -0.17(-1.43%) |
Apr 21, 2005 | 12.18 | 12.36 | 12.13 | 12.18 | 196,979 | +0.17(+1.45%) |
Apr 20, 2005 | 12.15 | 12.19 | 11.98 | 12.01 | 187,053 | -0.14(-1.13%) |
Apr 19, 2005 | 12.26 | 12.38 | 12.11 | 12.15 | 232,426 | -0.15(-1.19%) |
Apr 18, 2005 | 12.50 | 12.51 | 12.29 | 12.29 | 300,594 | -0.19(-1.54%) |
Apr 15, 2005 | 12.84 | 12.84 | 12.32 | 12.49 | 150,733 | -0.34(-2.64%) |
Apr 14, 2005 | 12.77 | 12.91 | 12.70 | 12.83 | 104,270 | +0.02(+0.14%) |
Apr 13, 2005 | 12.91 | 12.97 | 12.75 | 12.81 | 56,934 | -0.19(-1.48%) |
Apr 12, 2005 | 12.84 | 13.07 | 12.62 | 13.00 | 100,670 | +0.11(+0.85%) |
Apr 11, 2005 | 12.81 | 13.07 | 12.68 | 12.89 | 95,326 | -0.01(-0.07%) |
Apr 08, 2005 | 13.11 | 13.11 | 12.77 | 12.90 | 131,537 | -0.21(-1.61%) |
Apr 07, 2005 | 13.27 | 13.40 | 13.08 | 13.11 | 121,830 | -0.18(-1.38%) |
Apr 06, 2005 | 13.28 | 13.34 | 13.26 | 13.29 | 511,862 | +0.03(+0.21%) |
Apr 05, 2005 | 13.16 | 13.44 | 13.16 | 13.27 | 179,528 | +0.06(+0.49%) |
Apr 04, 2005 | 13.14 | 13.27 | 13.08 | 13.20 | 113,104 | +0.11(+0.84%) |
Apr 01, 2005 | 13.29 | 13.29 | 12.78 | 13.09 | 162,840 | -0.17(-1.31%) |
Mar 31, 2005 | 13.11 | 13.27 | 12.96 | 13.27 | 106,996 | +0.14(+1.05%) |
Mar 30, 2005 | 12.84 | 13.20 | 12.84 | 13.13 | 82,347 | +0.26(+1.99%) |
Mar 29, 2005 | 13.15 | 13.20 | 12.86 | 12.87 | 61,187 | -0.31(-2.36%) |
Mar 28, 2005 | 13.18 | 13.29 | 13.12 | 13.18 | 47,990 | +0.04(+0.28%) |
Mar 24, 2005 | 13.11 | 13.25 | 13.07 | 13.15 | 139,281 | -0.04(-0.28%) |
Mar 23, 2005 | 13.18 | 13.25 | 13.07 | 13.18 | 105,579 | -0.02(-0.14%) |
Mar 22, 2005 | 13.24 | 13.36 | 13.11 | 13.20 | 112,341 | -0.06(-0.48%) |
Mar 21, 2005 | 13.13 | 13.29 | 13.06 | 13.27 | 98,380 | +0.06(+0.49%) |
Mar 18, 2005 | 13.66 | 13.66 | 13.12 | 13.20 | 201,778 | -0.32(-2.37%) |
Mar 17, 2005 | 13.16 | 13.56 | 13.09 | 13.52 | 104,924 | +0.30(+2.29%) |
Mar 16, 2005 | 12.94 | 13.23 | 12.94 | 13.22 | 303,539 | +0.19(+1.48%) |
Mar 15, 2005 | 12.88 | 13.03 | 12.85 | 13.03 | 154,442 | +0.16(+1.21%) |
Mar 14, 2005 | 12.56 | 12.87 | 12.56 | 12.87 | 132,410 | +0.36(+2.86%) |
Mar 11, 2005 | 12.79 | 12.83 | 12.48 | 12.52 | 135,573 | -0.52(-4.01%) |
Mar 10, 2005 | 13.89 | 13.89 | 13.00 | 13.04 | 86,710 | +0.04(+0.28%) |
Mar 09, 2005 | 13.31 | 13.33 | 12.95 | 13.00 | 77,548 | -0.38(-2.81%) |
Mar 08, 2005 | 13.62 | 13.62 | 13.34 | 13.38 | 88,891 | -0.24(-1.75%) |
Mar 07, 2005 | 13.60 | 13.77 | 13.56 | 13.62 | 148,443 | +0.05(+0.41%) |
Mar 04, 2005 | 13.59 | 13.63 | 13.40 | 13.56 | 101,543 | +0.03(+0.20%) |
Mar 03, 2005 | 13.46 | 13.60 | 13.37 | 13.53 | 242,788 | +0.05(+0.41%) |
Mar 02, 2005 | 13.48 | 13.62 | 13.35 | 13.48 | 108,087 | -0.07(-0.54%) |
Mar 01, 2005 | 13.25 | 13.65 | 13.25 | 13.55 | 127,065 | +0.22(+1.65%) |
Feb 28, 2005 | 13.37 | 13.49 | 13.22 | 13.33 | 91,836 | -0.04(-0.27%) |
Feb 25, 2005 | 13.46 | 13.46 | 13.25 | 13.37 | 95,653 | -0.06(-0.41%) |
Feb 24, 2005 | 13.57 | 13.63 | 13.37 | 13.42 | 128,701 | -0.09(-0.68%) |
Feb 23, 2005 | 13.65 | 13.77 | 13.51 | 13.51 | 75,475 | -0.05(-0.34%) |
Feb 22, 2005 | 13.83 | 13.97 | 13.50 | 13.56 | 79,947 | -0.32(-2.31%) |
Feb 18, 2005 | 14.15 | 14.17 | 13.81 | 13.88 | 61,296 | -0.13(-0.92%) |
Feb 17, 2005 | 14.15 | 14.19 | 13.96 | 14.01 | 99,253 | -0.18(-1.29%) |
Feb 16, 2005 | 14.17 | 14.32 | 14.05 | 14.19 | 78,966 | -0.06(-0.45%) |
Feb 15, 2005 | 14.39 | 14.39 | 14.18 | 14.26 | 119,103 | -0.17(-1.14%) |
Feb 14, 2005 | 14.40 | 14.43 | 14.26 | 14.42 | 93,036 | +0.03(+0.19%) |
Feb 11, 2005 | 13.92 | 14.39 | 13.91 | 14.39 | 125,865 | +0.30(+2.15%) |
Feb 10, 2005 | 13.98 | 14.17 | 13.97 | 14.09 | 114,522 | -0.08(-0.58%) |
Feb 09, 2005 | 14.24 | 14.31 | 14.00 | 14.17 | 234,280 | -0.24(-1.65%) |
Feb 08, 2005 | 13.95 | 14.41 | 13.85 | 14.41 | 225,118 | +0.25(+1.75%) |
Feb 07, 2005 | 13.75 | 14.30 | 13.75 | 14.17 | 284,670 | +0.43(+3.14%) |
Feb 04, 2005 | 13.42 | 13.78 | 13.40 | 13.73 | 152,587 | +0.24(+1.77%) |
Feb 03, 2005 | 13.38 | 13.50 | 13.14 | 13.50 | 108,087 | +0.03(+0.20%) |
Feb 02, 2005 | 13.40 | 13.66 | 13.35 | 13.47 | 137,100 | +0.03(+0.20%) |