Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.80 | 13.15 | 12.65 | 12.80 | 8,201 | +0.00(+0.00%) |
Apr 28, 2005 | 12.80 | 13.15 | 12.65 | 12.80 | 8,201 | -0.45(-3.40%) |
Apr 27, 2005 | 13.25 | 13.55 | 13.25 | 13.25 | 78,595 | +0.00(+0.00%) |
Apr 26, 2005 | 13.25 | 13.55 | 13.25 | 13.25 | 78,595 | +0.15(+1.15%) |
Apr 25, 2005 | 13.10 | 13.50 | 13.10 | 13.10 | 32,875 | -0.30(-2.24%) |
Apr 22, 2005 | 13.40 | 13.54 | 13.40 | 13.40 | 14,859 | +0.00(+0.00%) |
Apr 21, 2005 | 13.40 | 13.54 | 13.40 | 13.40 | 14,859 | -0.55(-3.94%) |
Apr 20, 2005 | 13.95 | 13.95 | 13.60 | 13.95 | 12,936 | +0.00(+0.00%) |
Apr 19, 2005 | 13.95 | 13.95 | 13.60 | 13.95 | 12,936 | +0.30(+2.20%) |
Apr 18, 2005 | 13.65 | 13.90 | 13.65 | 13.65 | 8,061 | -0.35(-2.50%) |
Apr 15, 2005 | 14.00 | 14.24 | 13.80 | 14.00 | 6,517 | -0.25(-1.75%) |
Apr 14, 2005 | 14.25 | 14.60 | 14.25 | 14.25 | 3,356 | +0.00(+0.00%) |
Apr 13, 2005 | 14.25 | 14.60 | 14.25 | 14.25 | 3,356 | +0.05(+0.35%) |
Apr 12, 2005 | 14.20 | 14.55 | 14.20 | 14.20 | 9,163 | -0.10(-0.70%) |
Apr 11, 2005 | 14.30 | 14.55 | 14.30 | 14.30 | 12,433 | -0.15(-1.04%) |
Apr 08, 2005 | 14.45 | 14.45 | 14.10 | 14.45 | 18,503 | +0.00(+0.00%) |
Apr 07, 2005 | 14.45 | 14.45 | 14.10 | 14.45 | 18,503 | +0.55(+3.96%) |
Apr 06, 2005 | 13.90 | 14.21 | 13.90 | 13.90 | 11,131 | -0.05(-0.36%) |
Apr 05, 2005 | 13.95 | 14.30 | 13.95 | 13.95 | 6,691 | -0.05(-0.36%) |
Apr 04, 2005 | 14.00 | 14.45 | 14.00 | 14.00 | 7,786 | +0.00(+0.00%) |
Apr 01, 2005 | 14.00 | 14.45 | 14.00 | 14.00 | 7,786 | -0.30(-2.10%) |
Mar 31, 2005 | 14.30 | 14.65 | 14.30 | 14.30 | 12,561 | +0.05(+0.35%) |
Mar 30, 2005 | 14.25 | 14.65 | 14.25 | 14.25 | 365,790 | +0.00(+0.00%) |
Mar 29, 2005 | 14.25 | 14.65 | 14.25 | 14.25 | 365,790 | -0.20(-1.38%) |
Mar 28, 2005 | 14.45 | 14.90 | 14.40 | 14.45 | 283,599 | +0.00(+0.00%) |
Mar 24, 2005 | 14.45 | 14.90 | 14.40 | 14.45 | 283,599 | -0.10(-0.69%) |
Mar 23, 2005 | 14.55 | 14.79 | 14.00 | 14.55 | 23,196 | -0.05(-0.34%) |
Mar 22, 2005 | 14.60 | 14.70 | 14.40 | 14.60 | 27,515 | +0.00(+0.00%) |
Mar 21, 2005 | 14.60 | 14.70 | 14.40 | 14.60 | 27,515 | -0.45(-2.99%) |
Mar 18, 2005 | 15.05 | 15.15 | 14.70 | 15.05 | 20,846 | +0.00(+0.00%) |
Mar 17, 2005 | 15.05 | 15.15 | 14.70 | 15.05 | 20,846 | +0.05(+0.33%) |
Mar 16, 2005 | 15.00 | 15.00 | 15.00 | 15.00 | 20,278 | +0.05(+0.33%) |
Mar 15, 2005 | 14.95 | 15.15 | 14.95 | 14.95 | 15,220 | +0.05(+0.34%) |
Mar 14, 2005 | 14.90 | 15.20 | 14.90 | 14.90 | 8,925 | +0.20(+1.36%) |
Mar 11, 2005 | 14.70 | 15.00 | 14.70 | 14.70 | 10,078 | -0.25(-1.67%) |
Mar 10, 2005 | 14.95 | 14.95 | 14.65 | 14.95 | 12,079 | +0.30(+2.05%) |
Mar 09, 2005 | 14.65 | 14.91 | 14.65 | 14.65 | 16,670 | +0.25(+1.74%) |
Mar 08, 2005 | 14.40 | 14.55 | 14.30 | 14.40 | 34,017 | +0.00(+0.00%) |
Mar 07, 2005 | 14.40 | 14.55 | 14.30 | 14.40 | 34,017 | +0.00(+0.00%) |
Mar 04, 2005 | 14.40 | 14.55 | 14.40 | 14.40 | 7,548 | -0.35(-2.37%) |
Mar 03, 2005 | 14.75 | 14.75 | 14.25 | 14.75 | 7,993 | +0.00(+0.00%) |
Mar 02, 2005 | 14.75 | 14.75 | 14.25 | 14.75 | 7,993 | +0.40(+2.79%) |
Mar 01, 2005 | 14.35 | 14.60 | 14.10 | 14.35 | 6,725 | -0.05(-0.35%) |
Feb 28, 2005 | 14.40 | 14.40 | 14.00 | 14.40 | 9,463 | +0.30(+2.13%) |
Feb 25, 2005 | 14.10 | 14.10 | 13.75 | 14.10 | 11,940 | +0.00(+0.00%) |
Feb 24, 2005 | 14.10 | 14.10 | 13.75 | 14.10 | 11,940 | +0.05(+0.36%) |
Feb 23, 2005 | 14.05 | 14.15 | 13.75 | 14.05 | 26,702 | +0.00(+0.00%) |
Feb 22, 2005 | 14.05 | 14.15 | 13.75 | 14.05 | 26,702 | -0.10(-0.71%) |
Feb 18, 2005 | 14.15 | 14.34 | 14.10 | 14.15 | 190,681 | +0.00(+0.00%) |
Feb 17, 2005 | 14.15 | 14.34 | 14.10 | 14.15 | 190,681 | +0.00(+0.00%) |
Feb 16, 2005 | 14.15 | 14.45 | 14.15 | 14.15 | 5,424 | -0.10(-0.70%) |
Feb 15, 2005 | 14.25 | 14.50 | 14.25 | 14.25 | 8,641 | -0.10(-0.70%) |
Feb 14, 2005 | 14.35 | 14.35 | 13.95 | 14.35 | 13,236 | +0.00(+0.00%) |
Feb 11, 2005 | 14.35 | 14.35 | 13.95 | 14.35 | 13,236 | +0.35(+2.50%) |
Feb 10, 2005 | 14.00 | 14.05 | 13.90 | 14.00 | 6,697 | +0.00(+0.00%) |
Feb 09, 2005 | 14.00 | 14.05 | 13.90 | 14.00 | 6,697 | +0.00(+0.00%) |
Feb 08, 2005 | 14.00 | 14.25 | 13.90 | 14.00 | 6,124 | +0.00(+0.00%) |
Feb 07, 2005 | 14.00 | 14.30 | 14.00 | 14.00 | 9,453 | -0.09(-0.64%) |
Feb 04, 2005 | 14.09 | 14.15 | 13.85 | 14.09 | 18,878 | +0.09(+0.64%) |
Feb 03, 2005 | 14.00 | 14.25 | 13.95 | 14.00 | 88,045 | +0.00(+0.00%) |
Feb 02, 2005 | 14.00 | 14.25 | 13.95 | 14.00 | 88,045 | +0.20(+1.45%) |