Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 9.976 | 10.03 | 9.663 | 9.755 | 1,104,135 | -0.27(-2.67%) |
Apr 28, 2005 | 10.24 | 10.42 | 9.995 | 10.02 | 1,429,899 | -0.35(-3.38%) |
Apr 27, 2005 | 10.38 | 10.57 | 10.25 | 10.37 | 605,020 | -0.07(-0.71%) |
Apr 26, 2005 | 10.77 | 10.90 | 10.40 | 10.45 | 415,872 | -0.37(-3.41%) |
Apr 25, 2005 | 10.64 | 10.89 | 10.53 | 10.81 | 217,200 | +0.23(+2.17%) |
Apr 22, 2005 | 10.67 | 11.03 | 10.50 | 10.58 | 612,245 | -0.12(-1.12%) |
Apr 21, 2005 | 10.75 | 10.92 | 10.62 | 10.70 | 391,320 | +0.15(+1.40%) |
Apr 20, 2005 | 10.92 | 11.02 | 10.54 | 10.56 | 722,423 | -0.27(-2.47%) |
Apr 19, 2005 | 11.08 | 11.16 | 10.80 | 10.82 | 824,795 | -0.27(-2.41%) |
Apr 18, 2005 | 10.92 | 11.13 | 10.74 | 11.09 | 527,942 | +0.20(+1.86%) |
Apr 15, 2005 | 11.22 | 11.31 | 10.80 | 10.89 | 729,679 | -0.28(-2.48%) |
Apr 14, 2005 | 11.24 | 11.34 | 11.06 | 11.16 | 647,062 | -0.13(-1.14%) |
Apr 13, 2005 | 11.38 | 11.45 | 11.25 | 11.29 | 562,834 | -0.05(-0.41%) |
Apr 12, 2005 | 11.26 | 11.39 | 11.10 | 11.34 | 423,323 | +0.06(+0.57%) |
Apr 11, 2005 | 11.51 | 11.59 | 11.25 | 11.27 | 415,932 | -0.27(-2.32%) |
Apr 08, 2005 | 11.51 | 11.62 | 11.44 | 11.54 | 809,353 | -0.05(-0.40%) |
Apr 07, 2005 | 11.52 | 11.72 | 11.51 | 11.59 | 363,202 | +0.05(+0.40%) |
Apr 06, 2005 | 11.73 | 11.94 | 11.47 | 11.54 | 1,455,482 | -0.02(-0.16%) |
Apr 05, 2005 | 11.60 | 11.74 | 11.41 | 11.56 | 455,700 | +0.01(+0.08%) |
Apr 04, 2005 | 11.39 | 11.74 | 11.29 | 11.55 | 962,608 | +0.08(+0.72%) |
Apr 01, 2005 | 11.56 | 11.70 | 11.43 | 11.47 | 599,031 | -0.16(-1.35%) |
Mar 31, 2005 | 11.46 | 11.62 | 11.28 | 11.62 | 810,615 | +0.15(+1.28%) |
Mar 30, 2005 | 10.96 | 12.30 | 10.90 | 11.48 | 6,119,575 | -2.33(-16.88%) |
Mar 29, 2005 | 14.28 | 14.32 | 13.78 | 13.81 | 387,626 | -0.39(-2.73%) |
Mar 28, 2005 | 14.21 | 14.38 | 14.08 | 14.20 | 278,203 | +0.10(+0.72%) |
Mar 24, 2005 | 14.36 | 14.50 | 14.09 | 14.09 | 354,708 | -0.28(-1.92%) |
Mar 23, 2005 | 14.46 | 14.63 | 14.35 | 14.37 | 348,214 | -0.18(-1.27%) |
Mar 22, 2005 | 14.54 | 14.65 | 14.39 | 14.55 | 625,134 | -0.01(-0.06%) |
Mar 21, 2005 | 14.61 | 14.76 | 14.50 | 14.56 | 189,296 | -0.13(-0.88%) |
Mar 18, 2005 | 14.76 | 14.94 | 14.35 | 14.69 | 782,321 | +0.02(+0.13%) |
Mar 17, 2005 | 14.99 | 14.99 | 14.53 | 14.67 | 278,782 | -0.19(-1.30%) |
Mar 16, 2005 | 14.66 | 14.98 | 14.64 | 14.87 | 357,088 | +0.14(+0.94%) |
Mar 15, 2005 | 15.08 | 15.15 | 14.55 | 14.73 | 411,039 | -0.29(-1.90%) |
Mar 14, 2005 | 14.84 | 15.12 | 14.84 | 15.01 | 362,045 | +0.08(+0.56%) |
Mar 11, 2005 | 14.98 | 15.15 | 14.84 | 14.93 | 171,489 | -0.05(-0.31%) |
Mar 10, 2005 | 15.14 | 15.15 | 14.92 | 14.98 | 383,797 | -0.15(-0.97%) |
Mar 09, 2005 | 15.13 | 15.18 | 15.06 | 15.13 | 255,768 | -0.05(-0.30%) |
Mar 08, 2005 | 15.25 | 15.48 | 15.11 | 15.17 | 706,135 | -0.11(-0.72%) |
Mar 07, 2005 | 15.13 | 15.29 | 15.12 | 15.28 | 237,318 | +0.09(+0.61%) |
Mar 04, 2005 | 15.23 | 15.23 | 15.06 | 15.19 | 304,287 | +0.16(+1.04%) |
Mar 03, 2005 | 15.39 | 15.41 | 15.03 | 15.03 | 467,617 | -0.26(-1.69%) |
Mar 02, 2005 | 15.35 | 15.49 | 15.13 | 15.29 | 479,214 | +0.05(+0.30%) |
Mar 01, 2005 | 15.17 | 15.38 | 15.17 | 15.25 | 654,881 | -0.03(-0.18%) |
Feb 28, 2005 | 15.31 | 15.32 | 15.09 | 15.27 | 941,095 | -0.12(-0.78%) |
Feb 25, 2005 | 15.21 | 15.60 | 15.20 | 15.39 | 420,756 | +0.45(+3.02%) |
Feb 24, 2005 | 14.88 | 15.10 | 14.66 | 14.94 | 355,556 | -0.01(-0.06%) |
Feb 23, 2005 | 15.10 | 15.38 | 14.93 | 14.95 | 295,425 | -0.06(-0.37%) |
Feb 22, 2005 | 15.43 | 15.49 | 14.99 | 15.01 | 425,486 | -0.49(-3.15%) |
Feb 18, 2005 | 15.50 | 15.67 | 15.41 | 15.49 | 659,907 | +0.07(+0.48%) |
Feb 17, 2005 | 15.42 | 15.48 | 15.01 | 15.42 | 1,670,048 | +0.13(+0.84%) |
Feb 16, 2005 | 14.92 | 15.33 | 14.83 | 15.29 | 429,736 | +0.33(+2.22%) |
Feb 15, 2005 | 14.76 | 15.01 | 14.66 | 14.96 | 277,148 | +0.22(+1.50%) |
Feb 14, 2005 | 14.66 | 14.97 | 14.62 | 14.74 | 397,039 | +0.00(+0.00%) |
Feb 11, 2005 | 14.63 | 14.85 | 14.37 | 14.74 | 560,117 | +0.07(+0.50%) |
Feb 10, 2005 | 14.11 | 14.72 | 13.95 | 14.66 | 774,746 | +0.65(+4.67%) |
Feb 09, 2005 | 13.89 | 14.22 | 13.89 | 14.01 | 423,432 | +0.05(+0.33%) |
Feb 08, 2005 | 13.92 | 14.01 | 13.78 | 13.96 | 613,185 | -0.08(-0.59%) |
Feb 07, 2005 | 14.00 | 14.09 | 13.84 | 14.05 | 485,749 | +0.07(+0.53%) |
Feb 04, 2005 | 13.60 | 13.97 | 13.60 | 13.97 | 276,870 | +0.24(+1.74%) |
Feb 03, 2005 | 13.73 | 13.86 | 13.65 | 13.73 | 257,415 | -0.09(-0.67%) |
Feb 02, 2005 | 13.57 | 13.84 | 13.55 | 13.83 | 292,993 | +0.15(+1.08%) |