Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.38 | 12.47 | 11.61 | 12.31 | 603,982 | -0.03(-0.27%) |
Apr 28, 2005 | 12.20 | 12.89 | 12.20 | 12.34 | 742,736 | +0.01(+0.07%) |
Apr 27, 2005 | 12.45 | 12.65 | 12.04 | 12.33 | 551,654 | -0.08(-0.67%) |
Apr 26, 2005 | 12.52 | 12.78 | 12.37 | 12.42 | 421,914 | -0.21(-1.65%) |
Apr 25, 2005 | 12.75 | 12.98 | 12.54 | 12.62 | 159,410 | +0.00(+0.00%) |
Apr 22, 2005 | 12.97 | 12.97 | 12.47 | 12.62 | 369,164 | -0.39(-3.00%) |
Apr 21, 2005 | 12.86 | 13.22 | 12.77 | 13.02 | 237,731 | +0.25(+1.95%) |
Apr 20, 2005 | 12.77 | 13.15 | 12.53 | 12.77 | 668,453 | +0.02(+0.20%) |
Apr 19, 2005 | 12.08 | 12.92 | 12.08 | 12.74 | 413,322 | +0.67(+5.51%) |
Apr 18, 2005 | 11.98 | 12.52 | 11.98 | 12.08 | 493,292 | +0.07(+0.62%) |
Apr 15, 2005 | 12.46 | 12.46 | 11.83 | 12.00 | 305,479 | -0.37(-3.02%) |
Apr 14, 2005 | 12.50 | 12.61 | 12.37 | 12.38 | 245,806 | -0.14(-1.13%) |
Apr 13, 2005 | 13.07 | 13.07 | 12.41 | 12.52 | 257,661 | -0.54(-4.14%) |
Apr 12, 2005 | 13.14 | 13.22 | 12.77 | 13.06 | 343,903 | -0.15(-1.13%) |
Apr 11, 2005 | 13.37 | 13.52 | 13.14 | 13.21 | 135,515 | -0.26(-1.91%) |
Apr 08, 2005 | 13.42 | 13.71 | 13.35 | 13.46 | 315,857 | +0.01(+0.06%) |
Apr 07, 2005 | 13.20 | 13.47 | 13.03 | 13.46 | 219,956 | +0.35(+2.66%) |
Apr 06, 2005 | 13.41 | 13.45 | 13.08 | 13.11 | 234,575 | -0.18(-1.38%) |
Apr 05, 2005 | 12.96 | 13.48 | 12.96 | 13.29 | 933,518 | +0.22(+1.72%) |
Apr 04, 2005 | 12.92 | 13.07 | 12.82 | 13.07 | 294,655 | +0.00(+0.00%) |
Apr 01, 2005 | 13.39 | 13.42 | 12.92 | 13.07 | 539,368 | -0.14(-1.07%) |
Mar 31, 2005 | 12.98 | 13.31 | 12.97 | 13.21 | 439,226 | +0.16(+1.21%) |
Mar 30, 2005 | 12.60 | 13.06 | 12.49 | 13.05 | 230,208 | +0.52(+4.18%) |
Mar 29, 2005 | 13.06 | 13.08 | 12.52 | 12.52 | 191,324 | -0.40(-3.09%) |
Mar 28, 2005 | 12.90 | 13.11 | 12.88 | 12.92 | 248,247 | -0.01(-0.10%) |
Mar 24, 2005 | 13.14 | 13.16 | 12.92 | 12.94 | 187,822 | -0.08(-0.61%) |
Mar 23, 2005 | 12.97 | 13.15 | 12.79 | 13.02 | 226,492 | +0.11(+0.84%) |
Mar 22, 2005 | 13.16 | 13.31 | 12.85 | 12.91 | 299,563 | -0.31(-2.33%) |
Mar 21, 2005 | 13.17 | 13.33 | 13.02 | 13.22 | 153,163 | +0.03(+0.25%) |
Mar 18, 2005 | 13.68 | 13.68 | 13.12 | 13.18 | 377,561 | -0.40(-2.94%) |
Mar 17, 2005 | 13.39 | 13.66 | 13.27 | 13.58 | 486,443 | +0.24(+1.81%) |
Mar 16, 2005 | 13.31 | 13.43 | 13.12 | 13.34 | 740,961 | +0.12(+0.94%) |
Mar 15, 2005 | 13.88 | 14.01 | 13.21 | 13.22 | 436,455 | -0.61(-4.39%) |
Mar 14, 2005 | 13.72 | 13.92 | 13.58 | 13.82 | 377,456 | +0.13(+0.97%) |
Mar 11, 2005 | 13.85 | 14.01 | 13.53 | 13.69 | 478,488 | -0.17(-1.20%) |
Mar 10, 2005 | 14.11 | 14.19 | 13.48 | 13.86 | 870,694 | -0.30(-2.12%) |
Mar 09, 2005 | 14.56 | 14.75 | 14.12 | 14.15 | 725,748 | -0.45(-3.08%) |
Mar 08, 2005 | 14.79 | 14.95 | 14.58 | 14.60 | 290,306 | -0.32(-2.17%) |
Mar 07, 2005 | 14.76 | 15.11 | 14.74 | 14.93 | 343,392 | +0.13(+0.90%) |
Mar 04, 2005 | 14.95 | 15.16 | 14.79 | 14.80 | 291,047 | -0.13(-0.89%) |
Mar 03, 2005 | 15.04 | 15.19 | 14.70 | 14.93 | 320,566 | -0.18(-1.21%) |
Mar 02, 2005 | 15.43 | 15.64 | 15.07 | 15.11 | 338,151 | -0.52(-3.35%) |
Mar 01, 2005 | 15.31 | 15.69 | 15.25 | 15.64 | 393,914 | +0.26(+1.68%) |
Feb 28, 2005 | 15.46 | 15.80 | 15.14 | 15.38 | 607,491 | -0.21(-1.33%) |
Feb 25, 2005 | 15.17 | 15.64 | 15.14 | 15.59 | 545,229 | +0.38(+2.52%) |
Feb 24, 2005 | 14.60 | 15.27 | 14.57 | 15.20 | 634,940 | +0.46(+3.10%) |
Feb 23, 2005 | 14.85 | 14.96 | 14.58 | 14.75 | 593,443 | +0.04(+0.28%) |
Feb 22, 2005 | 14.76 | 15.36 | 14.68 | 14.70 | 445,487 | -0.30(-2.00%) |
Feb 18, 2005 | 14.91 | 15.21 | 14.81 | 15.00 | 333,360 | +0.11(+0.73%) |
Feb 17, 2005 | 14.98 | 15.26 | 14.81 | 14.90 | 338,290 | -0.22(-1.43%) |
Feb 16, 2005 | 15.06 | 15.29 | 15.03 | 15.11 | 631,112 | -0.07(-0.44%) |
Feb 15, 2005 | 14.67 | 15.33 | 14.64 | 15.18 | 822,623 | +0.42(+2.88%) |
Feb 14, 2005 | 14.96 | 15.22 | 14.62 | 14.75 | 790,297 | -0.30(-1.99%) |
Feb 11, 2005 | 15.47 | 15.55 | 14.84 | 15.05 | 2,029,998 | +0.82(+5.79%) |
Feb 10, 2005 | 14.08 | 14.46 | 13.92 | 14.23 | 592,830 | +0.06(+0.41%) |
Feb 09, 2005 | 14.56 | 14.62 | 14.03 | 14.17 | 491,535 | -0.43(-2.96%) |
Feb 08, 2005 | 14.03 | 15.08 | 13.87 | 14.60 | 1,216,165 | +0.86(+6.23%) |
Feb 07, 2005 | 13.79 | 13.94 | 13.65 | 13.75 | 324,841 | -0.15(-1.08%) |
Feb 04, 2005 | 13.18 | 13.91 | 13.18 | 13.90 | 336,197 | +0.67(+5.09%) |
Feb 03, 2005 | 13.33 | 13.36 | 13.09 | 13.22 | 247,490 | -0.05(-0.38%) |
Feb 02, 2005 | 13.44 | 13.44 | 13.08 | 13.27 | 289,587 | -0.03(-0.25%) |