Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.38 | 11.54 | 11.22 | 11.42 | 1,114,136 | +0.35(+3.19%) |
Apr 28, 2005 | 11.24 | 11.31 | 11.04 | 11.07 | 567,641 | -0.16(-1.40%) |
Apr 27, 2005 | 11.60 | 11.60 | 11.15 | 11.23 | 632,099 | -0.38(-3.25%) |
Apr 26, 2005 | 11.99 | 12.03 | 11.58 | 11.60 | 520,507 | -0.38(-3.21%) |
Apr 25, 2005 | 11.81 | 11.99 | 11.78 | 11.99 | 559,106 | +0.21(+1.80%) |
Apr 22, 2005 | 11.89 | 11.94 | 11.54 | 11.78 | 1,094,009 | -0.19(-1.57%) |
Apr 21, 2005 | 11.93 | 12.07 | 11.83 | 11.96 | 1,260,505 | +0.11(+0.93%) |
Apr 20, 2005 | 12.27 | 12.32 | 11.81 | 11.85 | 237,960 | -0.39(-3.21%) |
Apr 19, 2005 | 12.17 | 12.25 | 12.05 | 12.25 | 743,819 | +0.24(+1.96%) |
Apr 18, 2005 | 11.78 | 12.06 | 11.74 | 12.01 | 1,130,187 | -0.27(-2.24%) |
Apr 15, 2005 | 12.69 | 12.69 | 12.19 | 12.29 | 468,278 | -0.42(-3.28%) |
Apr 14, 2005 | 13.19 | 13.24 | 12.66 | 12.70 | 500,635 | -0.49(-3.75%) |
Apr 13, 2005 | 13.59 | 13.59 | 13.18 | 13.20 | 391,081 | -0.39(-2.89%) |
Apr 12, 2005 | 13.40 | 13.59 | 13.13 | 13.59 | 450,444 | +0.18(+1.35%) |
Apr 11, 2005 | 13.38 | 13.45 | 13.33 | 13.41 | 252,992 | +0.05(+0.35%) |
Apr 08, 2005 | 13.49 | 13.49 | 13.36 | 13.36 | 327,132 | -0.20(-1.50%) |
Apr 07, 2005 | 13.54 | 13.65 | 13.45 | 13.56 | 189,426 | +0.02(+0.17%) |
Apr 06, 2005 | 13.66 | 13.72 | 13.50 | 13.54 | 432,992 | -0.06(-0.46%) |
Apr 05, 2005 | 13.65 | 13.68 | 13.46 | 13.60 | 375,667 | -0.05(-0.35%) |
Apr 04, 2005 | 14.15 | 14.17 | 13.47 | 13.65 | 404,839 | -0.56(-3.92%) |
Apr 01, 2005 | 14.12 | 14.26 | 13.74 | 14.21 | 601,271 | +0.09(+0.61%) |
Mar 31, 2005 | 13.89 | 14.29 | 13.89 | 14.12 | 1,998,082 | +0.23(+1.64%) |
Mar 30, 2005 | 13.71 | 14.01 | 13.70 | 13.89 | 665,985 | +0.23(+1.67%) |
Mar 29, 2005 | 13.96 | 14.13 | 13.66 | 13.67 | 582,545 | -0.33(-2.36%) |
Mar 28, 2005 | 14.37 | 14.40 | 13.96 | 14.00 | 932,735 | -0.20(-1.44%) |
Mar 24, 2005 | 14.25 | 14.64 | 13.93 | 14.20 | 3,023,684 | +0.93(+7.04%) |
Mar 23, 2005 | 13.35 | 13.58 | 13.11 | 13.27 | 977,448 | -0.07(-0.53%) |
Mar 22, 2005 | 13.40 | 13.45 | 13.34 | 13.34 | 359,871 | +0.03(+0.24%) |
Mar 21, 2005 | 13.55 | 13.62 | 13.16 | 13.31 | 502,928 | -0.24(-1.80%) |
Mar 18, 2005 | 13.62 | 13.66 | 13.48 | 13.55 | 488,151 | -0.10(-0.75%) |
Mar 17, 2005 | 13.52 | 13.74 | 13.52 | 13.65 | 383,692 | +0.05(+0.40%) |
Mar 16, 2005 | 13.70 | 13.89 | 13.49 | 13.60 | 925,219 | -0.26(-1.87%) |
Mar 15, 2005 | 14.11 | 14.33 | 13.75 | 13.86 | 876,175 | -0.16(-1.12%) |
Mar 14, 2005 | 14.15 | 14.26 | 13.67 | 14.01 | 1,363,307 | -0.12(-0.83%) |
Mar 11, 2005 | 14.17 | 14.19 | 14.05 | 14.13 | 920,124 | +0.08(+0.56%) |
Mar 10, 2005 | 14.09 | 14.20 | 13.65 | 14.05 | 1,231,460 | -0.04(-0.28%) |
Mar 09, 2005 | 13.74 | 14.32 | 13.63 | 14.09 | 1,866,617 | +0.55(+4.06%) |
Mar 08, 2005 | 13.70 | 13.70 | 13.50 | 13.54 | 1,530,568 | +0.13(+0.94%) |
Mar 07, 2005 | 13.09 | 13.47 | 13.09 | 13.42 | 1,778,210 | +0.46(+3.51%) |
Mar 04, 2005 | 12.87 | 13.16 | 12.83 | 12.96 | 1,450,568 | +0.20(+1.60%) |
Mar 03, 2005 | 12.95 | 13.11 | 12.76 | 12.76 | 1,065,474 | -0.09(-0.67%) |
Mar 02, 2005 | 12.99 | 13.12 | 12.60 | 12.84 | 1,624,707 | +0.16(+1.24%) |
Mar 01, 2005 | 13.09 | 13.09 | 12.65 | 12.69 | 1,167,894 | -0.42(-3.23%) |
Feb 28, 2005 | 13.54 | 13.54 | 12.99 | 13.11 | 1,265,346 | -0.45(-3.30%) |
Feb 25, 2005 | 13.15 | 13.56 | 13.15 | 13.56 | 1,580,376 | +0.41(+3.10%) |
Feb 24, 2005 | 12.96 | 13.15 | 12.91 | 13.15 | 615,284 | +0.12(+0.90%) |
Feb 23, 2005 | 12.87 | 13.15 | 12.83 | 13.03 | 604,456 | +0.12(+0.91%) |
Feb 22, 2005 | 12.97 | 13.18 | 12.85 | 12.91 | 997,066 | -0.23(-1.73%) |
Feb 18, 2005 | 13.01 | 13.19 | 12.87 | 13.14 | 3,061,263 | +0.19(+1.45%) |
Feb 17, 2005 | 12.68 | 13.11 | 12.65 | 12.95 | 1,182,798 | +0.31(+2.48%) |
Feb 16, 2005 | 12.52 | 12.67 | 12.41 | 12.64 | 655,793 | +0.13(+1.00%) |
Feb 15, 2005 | 12.22 | 12.56 | 12.21 | 12.51 | 558,469 | +0.27(+2.18%) |
Feb 14, 2005 | 12.01 | 12.29 | 11.85 | 12.25 | 831,207 | +0.02(+0.19%) |
Feb 11, 2005 | 12.18 | 12.36 | 11.97 | 12.22 | 1,072,607 | -0.01(-0.06%) |
Feb 10, 2005 | 12.32 | 12.33 | 12.17 | 12.23 | 702,672 | -0.16(-1.33%) |
Feb 09, 2005 | 12.43 | 12.51 | 12.31 | 12.40 | 522,928 | -0.01(-0.06%) |
Feb 08, 2005 | 12.36 | 12.56 | 12.33 | 12.40 | 350,189 | +0.04(+0.32%) |
Feb 07, 2005 | 12.58 | 12.64 | 12.36 | 12.36 | 1,437,320 | -0.23(-1.81%) |
Feb 04, 2005 | 12.59 | 12.62 | 12.56 | 12.59 | 1,180,378 | +0.02(+0.19%) |
Feb 03, 2005 | 12.72 | 12.72 | 12.55 | 12.57 | 929,296 | -0.15(-1.17%) |
Feb 02, 2005 | 12.72 | 12.83 | 12.69 | 12.72 | 967,130 | +0.00(+0.00%) |