Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.30 | 13.34 | 12.87 | 12.89 | 1,013,214 | -0.36(-2.69%) |
Apr 28, 2005 | 13.05 | 13.27 | 12.99 | 13.24 | 1,252,118 | -0.06(-0.43%) |
Apr 27, 2005 | 13.79 | 13.80 | 13.26 | 13.30 | 1,331,437 | -0.52(-3.77%) |
Apr 26, 2005 | 13.97 | 14.13 | 13.75 | 13.82 | 797,918 | -0.14(-1.03%) |
Apr 25, 2005 | 13.87 | 14.12 | 13.87 | 13.97 | 1,412,646 | +0.26(+1.90%) |
Apr 22, 2005 | 13.47 | 13.80 | 13.41 | 13.71 | 1,493,382 | +0.35(+2.63%) |
Apr 21, 2005 | 13.03 | 13.39 | 12.92 | 13.35 | 1,188,851 | +0.31(+2.35%) |
Apr 20, 2005 | 13.48 | 13.64 | 13.05 | 13.05 | 2,148,242 | -0.22(-1.66%) |
Apr 19, 2005 | 12.50 | 13.30 | 12.50 | 13.27 | 2,670,902 | +0.99(+8.07%) |
Apr 18, 2005 | 12.86 | 12.86 | 11.96 | 12.28 | 5,191,191 | -0.71(-5.45%) |
Apr 15, 2005 | 13.81 | 13.82 | 12.89 | 12.98 | 3,200,644 | -0.94(-6.77%) |
Apr 14, 2005 | 13.43 | 13.95 | 13.43 | 13.93 | 1,948,998 | +0.52(+3.85%) |
Apr 13, 2005 | 13.98 | 14.24 | 13.26 | 13.41 | 5,523,578 | -1.37(-9.30%) |
Apr 12, 2005 | 15.37 | 15.44 | 14.66 | 14.78 | 1,642,106 | -0.93(-5.93%) |
Apr 11, 2005 | 15.53 | 15.72 | 15.38 | 15.72 | 1,136,443 | +0.13(+0.83%) |
Apr 08, 2005 | 15.42 | 15.62 | 15.36 | 15.59 | 869,211 | -0.00(-0.03%) |
Apr 07, 2005 | 15.94 | 16.05 | 15.57 | 15.59 | 1,159,106 | -0.09(-0.59%) |
Apr 06, 2005 | 15.63 | 15.74 | 15.14 | 15.68 | 1,386,678 | +0.01(+0.05%) |
Apr 05, 2005 | 15.78 | 15.78 | 15.59 | 15.68 | 940,505 | -0.08(-0.52%) |
Apr 04, 2005 | 15.46 | 15.89 | 15.46 | 15.76 | 1,628,414 | +0.40(+2.63%) |
Apr 01, 2005 | 14.83 | 15.40 | 14.83 | 15.35 | 992,440 | +0.57(+3.85%) |
Mar 31, 2005 | 14.36 | 14.83 | 14.34 | 14.78 | 890,458 | +0.59(+4.15%) |
Mar 30, 2005 | 14.19 | 14.19 | 13.88 | 14.19 | 1,181,297 | -0.05(-0.34%) |
Mar 29, 2005 | 14.23 | 14.41 | 14.23 | 14.24 | 807,361 | +0.04(+0.25%) |
Mar 28, 2005 | 14.19 | 14.40 | 14.15 | 14.21 | 953,725 | -0.12(-0.87%) |
Mar 24, 2005 | 13.98 | 14.40 | 13.98 | 14.33 | 1,300,276 | +0.36(+2.61%) |
Mar 23, 2005 | 14.36 | 14.48 | 13.61 | 13.97 | 2,772,412 | -0.67(-4.56%) |
Mar 22, 2005 | 14.76 | 15.03 | 14.58 | 14.64 | 1,343,713 | -0.14(-0.93%) |
Mar 21, 2005 | 14.61 | 14.82 | 14.53 | 14.77 | 1,096,311 | +0.17(+1.19%) |
Mar 18, 2005 | 14.36 | 14.60 | 14.29 | 14.60 | 898,012 | +0.24(+1.70%) |
Mar 17, 2005 | 14.17 | 14.49 | 14.08 | 14.36 | 1,568,452 | +0.38(+2.73%) |
Mar 16, 2005 | 13.56 | 13.98 | 13.53 | 13.97 | 867,795 | +0.44(+3.24%) |
Mar 15, 2005 | 13.40 | 13.59 | 13.39 | 13.54 | 581,677 | +0.17(+1.27%) |
Mar 14, 2005 | 13.36 | 13.47 | 13.24 | 13.37 | 568,457 | +0.11(+0.80%) |
Mar 11, 2005 | 12.87 | 13.47 | 12.87 | 13.26 | 915,481 | +0.25(+1.89%) |
Mar 10, 2005 | 13.28 | 13.28 | 12.64 | 13.02 | 1,930,584 | -0.35(-2.63%) |
Mar 09, 2005 | 13.47 | 13.83 | 13.36 | 13.37 | 1,351,739 | -0.06(-0.46%) |
Mar 08, 2005 | 13.26 | 13.51 | 13.21 | 13.43 | 850,798 | +0.22(+1.68%) |
Mar 07, 2005 | 13.38 | 13.38 | 13.03 | 13.21 | 1,134,082 | -0.22(-1.66%) |
Mar 04, 2005 | 13.20 | 13.45 | 13.19 | 13.43 | 784,226 | +0.26(+1.96%) |
Mar 03, 2005 | 12.79 | 13.24 | 12.78 | 13.17 | 1,138,804 | +0.41(+3.20%) |
Mar 02, 2005 | 12.59 | 12.79 | 12.56 | 12.76 | 581,205 | +0.13(+1.01%) |
Mar 01, 2005 | 12.81 | 12.81 | 12.56 | 12.63 | 747,399 | -0.17(-1.34%) |
Feb 28, 2005 | 12.75 | 12.90 | 12.72 | 12.81 | 847,493 | +0.03(+0.20%) |
Feb 25, 2005 | 12.61 | 12.80 | 12.50 | 12.78 | 1,012,742 | +0.11(+0.90%) |
Feb 24, 2005 | 12.81 | 12.99 | 12.60 | 12.67 | 1,677,517 | -0.15(-1.16%) |
Feb 23, 2005 | 12.80 | 12.86 | 12.69 | 12.81 | 805,000 | +0.01(+0.08%) |
Feb 22, 2005 | 12.38 | 12.92 | 12.38 | 12.80 | 1,876,760 | +0.44(+3.60%) |
Feb 18, 2005 | 12.07 | 12.67 | 11.86 | 12.36 | 3,790,348 | -0.33(-2.59%) |
Feb 17, 2005 | 13.49 | 14.72 | 12.58 | 12.69 | 4,480,147 | -0.64(-4.77%) |
Feb 16, 2005 | 12.71 | 13.56 | 12.66 | 13.32 | 1,435,781 | +0.72(+5.68%) |
Feb 15, 2005 | 12.67 | 12.71 | 12.50 | 12.61 | 718,126 | -0.06(-0.45%) |
Feb 14, 2005 | 12.66 | 12.71 | 12.62 | 12.66 | 569,402 | +0.02(+0.18%) |
Feb 11, 2005 | 12.62 | 12.73 | 12.18 | 12.64 | 1,193,100 | +0.02(+0.13%) |
Feb 10, 2005 | 12.35 | 12.63 | 12.35 | 12.62 | 833,329 | +0.38(+3.11%) |
Feb 09, 2005 | 12.20 | 12.26 | 12.07 | 12.24 | 625,114 | +0.10(+0.78%) |
Feb 08, 2005 | 11.81 | 12.18 | 11.81 | 12.15 | 654,859 | +0.35(+2.98%) |
Feb 07, 2005 | 11.97 | 12.03 | 11.76 | 11.80 | 762,507 | -0.07(-0.55%) |
Feb 04, 2005 | 11.81 | 11.86 | 11.66 | 11.86 | 559,487 | +0.16(+1.39%) |
Feb 03, 2005 | 11.79 | 11.81 | 11.44 | 11.70 | 715,293 | -0.04(-0.36%) |
Feb 02, 2005 | 11.43 | 11.78 | 11.43 | 11.74 | 959,390 | +0.34(+2.97%) |