Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.66 | 23.44 | 22.60 | 23.19 | 652,864 | +0.60(+2.66%) |
Apr 28, 2005 | 23.38 | 23.66 | 22.33 | 22.59 | 628,761 | -0.98(-4.15%) |
Apr 27, 2005 | 23.25 | 24.21 | 22.91 | 23.57 | 980,901 | +0.38(+1.65%) |
Apr 26, 2005 | 22.40 | 23.95 | 22.01 | 23.19 | 1,624,724 | +0.80(+3.57%) |
Apr 25, 2005 | 21.85 | 22.44 | 21.57 | 22.39 | 434,722 | +0.87(+4.05%) |
Apr 22, 2005 | 22.25 | 22.44 | 20.99 | 21.52 | 633,587 | -0.94(-4.18%) |
Apr 21, 2005 | 21.87 | 22.61 | 21.82 | 22.45 | 764,207 | +0.99(+4.62%) |
Apr 20, 2005 | 22.12 | 22.31 | 21.32 | 21.46 | 655,825 | -0.22(-1.04%) |
Apr 19, 2005 | 20.99 | 22.29 | 20.96 | 21.69 | 1,126,914 | +0.96(+4.65%) |
Apr 18, 2005 | 19.73 | 21.24 | 19.49 | 20.72 | 1,337,847 | +1.24(+6.34%) |
Apr 15, 2005 | 20.87 | 21.00 | 19.13 | 19.49 | 1,136,381 | -1.61(-7.61%) |
Apr 14, 2005 | 21.42 | 21.56 | 20.70 | 21.09 | 711,718 | -0.18(-0.84%) |
Apr 13, 2005 | 21.22 | 21.77 | 21.14 | 21.27 | 649,145 | -0.06(-0.28%) |
Apr 12, 2005 | 22.01 | 22.02 | 20.54 | 21.33 | 1,585,802 | -0.81(-3.64%) |
Apr 11, 2005 | 22.79 | 22.98 | 22.04 | 22.14 | 713,021 | -0.56(-2.47%) |
Apr 08, 2005 | 22.56 | 22.92 | 22.26 | 22.70 | 778,626 | +0.27(+1.21%) |
Apr 07, 2005 | 22.93 | 23.11 | 22.17 | 22.43 | 844,394 | -0.44(-1.94%) |
Apr 06, 2005 | 22.98 | 23.45 | 22.58 | 22.87 | 619,865 | +0.06(+0.26%) |
Apr 05, 2005 | 22.88 | 23.38 | 22.39 | 22.81 | 689,683 | +7.69(+50.86%) |
Apr 04, 2005 | 15.12 | 15.20 | 14.47 | 15.12 | 1,668,204 | -0.10(-0.66%) |
Apr 01, 2005 | 15.36 | 15.63 | 14.94 | 15.22 | 956,778 | -0.08(-0.50%) |
Mar 31, 2005 | 14.86 | 15.47 | 14.79 | 15.30 | 1,271,332 | +0.45(+3.03%) |
Mar 30, 2005 | 14.64 | 15.07 | 14.64 | 14.85 | 805,751 | +0.20(+1.36%) |
Mar 29, 2005 | 14.86 | 14.90 | 14.43 | 14.65 | 1,528,957 | -0.05(-0.34%) |
Mar 28, 2005 | 14.97 | 15.11 | 14.70 | 14.70 | 1,596,829 | -0.01(-0.06%) |
Mar 24, 2005 | 14.14 | 15.23 | 14.14 | 14.71 | 3,668,867 | +0.49(+3.45%) |
Mar 23, 2005 | 13.58 | 14.42 | 13.45 | 14.22 | 2,148,626 | +0.68(+5.01%) |
Mar 22, 2005 | 13.75 | 13.95 | 13.36 | 13.54 | 1,217,503 | -0.21(-1.52%) |
Mar 21, 2005 | 13.19 | 13.79 | 13.16 | 13.75 | 1,444,853 | +0.57(+4.35%) |
Mar 18, 2005 | 14.11 | 14.20 | 13.10 | 13.17 | 2,372,132 | -1.00(-7.02%) |
Mar 17, 2005 | 13.80 | 14.33 | 13.74 | 14.17 | 1,668,038 | +0.46(+3.34%) |
Mar 16, 2005 | 13.72 | 13.92 | 13.62 | 13.71 | 1,533,755 | -0.08(-0.59%) |
Mar 15, 2005 | 12.97 | 14.07 | 12.92 | 13.79 | 3,987,806 | +0.90(+6.97%) |
Mar 14, 2005 | 12.67 | 13.11 | 12.60 | 12.89 | 2,319,191 | +0.39(+3.10%) |
Mar 11, 2005 | 12.10 | 12.62 | 11.95 | 12.51 | 1,767,123 | +0.51(+4.23%) |
Mar 10, 2005 | 12.49 | 12.66 | 11.95 | 12.00 | 2,439,552 | -0.38(-3.08%) |
Mar 09, 2005 | 11.41 | 12.58 | 11.23 | 12.38 | 9,137,040 | +1.70(+15.95%) |
Mar 08, 2005 | 10.77 | 10.92 | 10.52 | 10.68 | 523,904 | -0.12(-1.09%) |
Mar 07, 2005 | 10.33 | 10.96 | 10.33 | 10.80 | 551,754 | +0.38(+3.64%) |
Mar 04, 2005 | 10.40 | 10.50 | 10.25 | 10.42 | 232,561 | +0.10(+1.00%) |
Mar 03, 2005 | 10.45 | 10.52 | 10.10 | 10.31 | 455,240 | -0.14(-1.32%) |
Mar 02, 2005 | 10.58 | 10.58 | 10.29 | 10.45 | 431,225 | -0.12(-1.11%) |
Mar 01, 2005 | 10.57 | 10.68 | 10.47 | 10.57 | 421,311 | +0.01(+0.11%) |
Feb 28, 2005 | 10.60 | 10.71 | 10.35 | 10.56 | 326,361 | +0.04(+0.33%) |
Feb 25, 2005 | 10.40 | 10.64 | 10.34 | 10.52 | 359,439 | +0.12(+1.16%) |
Feb 24, 2005 | 10.43 | 10.47 | 10.18 | 10.40 | 532,685 | +0.03(+0.25%) |
Feb 23, 2005 | 10.23 | 10.48 | 10.23 | 10.38 | 333,253 | +0.12(+1.20%) |
Feb 22, 2005 | 10.17 | 10.50 | 10.13 | 10.25 | 570,833 | -0.01(-0.11%) |
Feb 18, 2005 | 10.23 | 10.40 | 10.20 | 10.26 | 405,693 | +0.02(+0.17%) |
Feb 17, 2005 | 10.57 | 10.80 | 10.24 | 10.25 | 572,872 | -0.30(-2.84%) |
Feb 16, 2005 | 11.19 | 11.23 | 10.19 | 10.55 | 2,495,727 | -0.72(-6.41%) |
Feb 15, 2005 | 11.25 | 11.74 | 11.24 | 11.27 | 1,714,949 | +0.08(+0.71%) |
Feb 14, 2005 | 10.84 | 11.24 | 10.78 | 11.19 | 1,239,674 | +0.47(+4.38%) |
Feb 11, 2005 | 10.28 | 10.80 | 10.13 | 10.72 | 418,924 | +0.40(+3.90%) |
Feb 10, 2005 | 10.25 | 10.43 | 10.18 | 10.32 | 267,080 | +0.11(+1.06%) |
Feb 09, 2005 | 10.86 | 10.86 | 10.21 | 10.21 | 408,216 | -0.54(-5.05%) |
Feb 08, 2005 | 10.80 | 10.96 | 10.60 | 10.75 | 329,799 | -0.04(-0.33%) |
Feb 07, 2005 | 10.75 | 11.05 | 10.64 | 10.79 | 492,271 | +0.08(+0.74%) |
Feb 04, 2005 | 10.55 | 10.72 | 10.46 | 10.71 | 246,251 | +0.27(+2.59%) |
Feb 03, 2005 | 10.67 | 10.81 | 10.41 | 10.44 | 533,768 | -0.36(-3.29%) |
Feb 02, 2005 | 10.28 | 10.80 | 10.26 | 10.79 | 1,016,061 | +0.70(+6.92%) |