Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.84 | 10.98 | 10.66 | 10.89 | 65,274 | +0.05(+0.43%) |
Apr 28, 2005 | 10.52 | 10.89 | 10.47 | 10.84 | 81,251 | +0.09(+0.86%) |
Apr 27, 2005 | 11.07 | 11.12 | 10.66 | 10.75 | 100,090 | -0.51(-4.51%) |
Apr 26, 2005 | 11.76 | 11.76 | 11.16 | 11.26 | 62,087 | -0.18(-1.61%) |
Apr 25, 2005 | 11.16 | 11.44 | 11.07 | 11.44 | 43,726 | +0.23(+2.06%) |
Apr 22, 2005 | 11.49 | 11.49 | 11.12 | 11.21 | 63,778 | +0.09(+0.83%) |
Apr 21, 2005 | 11.39 | 11.53 | 11.02 | 11.12 | 53,784 | -0.28(-2.43%) |
Apr 20, 2005 | 11.99 | 12.32 | 11.30 | 11.39 | 67,724 | -0.65(-5.36%) |
Apr 19, 2005 | 11.99 | 12.13 | 11.62 | 12.04 | 100,177 | +0.28(+2.35%) |
Apr 18, 2005 | 10.93 | 11.85 | 10.93 | 11.76 | 41,146 | +0.69(+6.25%) |
Apr 15, 2005 | 11.49 | 11.99 | 11.07 | 11.07 | 67,052 | -0.32(-2.83%) |
Apr 14, 2005 | 12.22 | 12.27 | 11.39 | 11.39 | 96,361 | -1.01(-8.18%) |
Apr 13, 2005 | 12.50 | 12.78 | 12.41 | 12.41 | 94,237 | -0.09(-0.74%) |
Apr 12, 2005 | 12.69 | 12.69 | 12.27 | 12.50 | 38,696 | -0.18(-1.45%) |
Apr 11, 2005 | 12.92 | 12.92 | 12.32 | 12.69 | 57,296 | -0.05(-0.36%) |
Apr 08, 2005 | 13.15 | 13.15 | 12.73 | 12.73 | 49,709 | -0.51(-3.83%) |
Apr 07, 2005 | 13.05 | 13.28 | 12.92 | 13.24 | 30,935 | +0.09(+0.70%) |
Apr 06, 2005 | 13.01 | 13.15 | 12.78 | 13.15 | 38,436 | +0.14(+1.06%) |
Apr 05, 2005 | 13.15 | 13.19 | 12.73 | 13.01 | 131,112 | +0.05(+0.36%) |
Apr 04, 2005 | 13.47 | 13.47 | 12.96 | 12.96 | 99,873 | -0.65(-4.75%) |
Apr 01, 2005 | 13.01 | 13.61 | 12.78 | 13.61 | 72,211 | +0.37(+2.79%) |
Mar 31, 2005 | 12.78 | 13.24 | 12.59 | 13.24 | 127,579 | +0.78(+6.30%) |
Mar 30, 2005 | 12.55 | 12.59 | 12.41 | 12.45 | 45,850 | -0.14(-1.10%) |
Mar 29, 2005 | 13.10 | 13.15 | 12.32 | 12.59 | 108,198 | -0.46(-3.53%) |
Mar 28, 2005 | 12.92 | 13.10 | 12.69 | 13.05 | 68,222 | -0.05(-0.35%) |
Mar 24, 2005 | 13.19 | 13.33 | 12.69 | 13.10 | 90,443 | +0.00(+0.00%) |
Mar 23, 2005 | 13.33 | 13.47 | 13.05 | 13.10 | 72,276 | -0.32(-2.41%) |
Mar 22, 2005 | 14.02 | 14.21 | 13.38 | 13.42 | 117,368 | -0.65(-4.59%) |
Mar 21, 2005 | 14.35 | 14.35 | 13.84 | 14.07 | 63,280 | -0.32(-2.24%) |
Mar 18, 2005 | 14.71 | 14.71 | 14.39 | 14.39 | 47,194 | -0.42(-2.80%) |
Mar 17, 2005 | 14.62 | 15.18 | 14.39 | 14.81 | 53,980 | +0.00(+0.00%) |
Mar 16, 2005 | 15.45 | 15.55 | 14.62 | 14.81 | 71,041 | -0.65(-4.18%) |
Mar 15, 2005 | 15.22 | 15.45 | 15.22 | 15.45 | 50,771 | +0.28(+1.82%) |
Mar 14, 2005 | 14.99 | 15.18 | 14.85 | 15.18 | 45,178 | -0.05(-0.30%) |
Mar 11, 2005 | 15.04 | 15.41 | 14.90 | 15.22 | 69,393 | +0.05(+0.30%) |
Mar 10, 2005 | 15.55 | 15.55 | 14.99 | 15.18 | 43,292 | -0.28(-1.79%) |
Mar 09, 2005 | 15.68 | 15.68 | 15.18 | 15.45 | 73,859 | +0.09(+0.60%) |
Mar 08, 2005 | 14.76 | 15.45 | 14.76 | 15.36 | 116,978 | +0.69(+4.72%) |
Mar 07, 2005 | 14.48 | 14.85 | 14.45 | 14.67 | 46,002 | +0.14(+0.95%) |
Mar 04, 2005 | 14.48 | 14.81 | 14.44 | 14.53 | 97,662 | -0.05(-0.32%) |
Mar 03, 2005 | 14.44 | 14.62 | 14.18 | 14.58 | 45,135 | +0.23(+1.61%) |
Mar 02, 2005 | 13.88 | 14.62 | 13.88 | 14.35 | 65,903 | +0.37(+2.64%) |
Mar 01, 2005 | 14.16 | 14.16 | 13.75 | 13.98 | 63,540 | -0.28(-1.94%) |
Feb 28, 2005 | 14.30 | 14.44 | 14.21 | 14.25 | 31,000 | +0.05(+0.32%) |
Feb 25, 2005 | 13.93 | 14.25 | 13.88 | 14.21 | 46,695 | +0.23(+1.65%) |
Feb 24, 2005 | 14.39 | 14.39 | 13.84 | 13.98 | 74,639 | -0.32(-2.26%) |
Feb 23, 2005 | 14.44 | 14.53 | 13.84 | 14.30 | 58,640 | -0.18(-1.27%) |
Feb 22, 2005 | 14.95 | 14.95 | 14.35 | 14.48 | 84,156 | +0.00(+0.00%) |
Feb 18, 2005 | 14.44 | 14.67 | 14.35 | 14.48 | 41,081 | -0.14(-0.95%) |
Feb 17, 2005 | 14.21 | 14.81 | 14.12 | 14.62 | 100,480 | +0.51(+3.59%) |
Feb 16, 2005 | 13.70 | 14.25 | 13.61 | 14.12 | 88,666 | +0.28(+2.00%) |
Feb 15, 2005 | 13.75 | 14.12 | 13.75 | 13.84 | 63,301 | -0.18(-1.32%) |
Feb 14, 2005 | 14.16 | 14.48 | 14.02 | 14.02 | 120,967 | +0.23(+1.67%) |
Feb 11, 2005 | 13.19 | 13.84 | 13.19 | 13.79 | 117,130 | +0.74(+5.65%) |
Feb 10, 2005 | 12.64 | 13.19 | 12.64 | 13.05 | 193,222 | +0.42(+3.29%) |
Feb 09, 2005 | 12.41 | 12.69 | 12.32 | 12.64 | 76,590 | +0.23(+1.86%) |
Feb 08, 2005 | 12.13 | 12.55 | 12.13 | 12.41 | 79,495 | +0.28(+2.28%) |
Feb 07, 2005 | 12.41 | 12.41 | 12.13 | 12.13 | 66,748 | -0.23(-1.87%) |
Feb 04, 2005 | 12.27 | 12.50 | 12.04 | 12.36 | 68,656 | +0.05(+0.37%) |
Feb 03, 2005 | 12.18 | 12.45 | 12.13 | 12.32 | 114,160 | -0.14(-1.11%) |
Feb 02, 2005 | 12.73 | 12.73 | 12.41 | 12.45 | 45,872 | -0.23(-1.82%) |