Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.09 | 11.09 | 9.349 | 9.976 | 176,455 | -1.91(-16.09%) |
Apr 28, 2005 | 12.51 | 12.54 | 11.89 | 11.89 | 57,511 | -0.67(-5.36%) |
Apr 27, 2005 | 12.51 | 12.68 | 12.46 | 12.56 | 58,034 | +0.05(+0.43%) |
Apr 26, 2005 | 12.62 | 12.68 | 12.43 | 12.51 | 44,702 | -0.18(-1.45%) |
Apr 25, 2005 | 12.55 | 12.71 | 12.48 | 12.69 | 27,318 | +0.18(+1.47%) |
Apr 22, 2005 | 12.74 | 12.78 | 12.40 | 12.51 | 57,772 | -0.22(-1.74%) |
Apr 21, 2005 | 12.59 | 12.89 | 12.59 | 12.73 | 69,275 | +0.21(+1.71%) |
Apr 20, 2005 | 12.93 | 13.01 | 12.49 | 12.52 | 33,853 | -0.37(-2.91%) |
Apr 19, 2005 | 12.96 | 13.11 | 12.83 | 12.89 | 42,872 | -0.05(-0.41%) |
Apr 18, 2005 | 12.78 | 13.08 | 12.67 | 12.94 | 21,174 | +0.12(+0.95%) |
Apr 15, 2005 | 12.78 | 13.00 | 12.78 | 12.82 | 40,519 | +0.07(+0.54%) |
Apr 14, 2005 | 12.97 | 13.05 | 12.70 | 12.75 | 35,029 | -0.28(-2.11%) |
Apr 13, 2005 | 13.67 | 13.73 | 13.03 | 13.03 | 24,965 | -0.58(-4.27%) |
Apr 12, 2005 | 13.39 | 13.63 | 13.27 | 13.61 | 44,702 | +0.18(+1.37%) |
Apr 11, 2005 | 13.48 | 13.56 | 13.39 | 13.43 | 46,532 | -0.04(-0.28%) |
Apr 08, 2005 | 13.43 | 13.50 | 13.43 | 13.47 | 62,478 | +0.04(+0.28%) |
Apr 07, 2005 | 13.27 | 13.43 | 13.09 | 13.43 | 67,706 | +0.11(+0.86%) |
Apr 06, 2005 | 13.22 | 13.42 | 13.19 | 13.31 | 76,333 | +0.02(+0.12%) |
Apr 05, 2005 | 13.35 | 13.43 | 13.30 | 13.30 | 42,349 | -0.11(-0.86%) |
Apr 04, 2005 | 13.26 | 13.45 | 13.26 | 13.41 | 39,343 | +0.10(+0.75%) |
Apr 01, 2005 | 13.36 | 13.39 | 13.19 | 13.31 | 51,891 | -0.05(-0.34%) |
Mar 31, 2005 | 13.37 | 13.39 | 13.22 | 13.36 | 51,891 | +0.02(+0.17%) |
Mar 30, 2005 | 12.85 | 13.34 | 12.85 | 13.34 | 59,864 | +0.56(+4.37%) |
Mar 29, 2005 | 13.09 | 13.12 | 12.77 | 12.78 | 52,675 | -0.31(-2.34%) |
Mar 28, 2005 | 13.12 | 13.16 | 13.00 | 13.08 | 55,943 | +0.00(+0.00%) |
Mar 24, 2005 | 13.08 | 13.17 | 13.04 | 13.08 | 62,478 | +0.06(+0.47%) |
Mar 23, 2005 | 13.01 | 13.12 | 12.98 | 13.02 | 104,697 | +0.02(+0.12%) |
Mar 22, 2005 | 13.20 | 13.26 | 12.99 | 13.01 | 85,221 | -0.13(-0.99%) |
Mar 21, 2005 | 13.35 | 13.36 | 13.08 | 13.14 | 25,095 | -0.21(-1.61%) |
Mar 18, 2005 | 13.12 | 13.37 | 13.10 | 13.35 | 96,593 | +0.34(+2.65%) |
Mar 17, 2005 | 13.01 | 13.02 | 12.93 | 13.01 | 16,599 | +0.04(+0.30%) |
Mar 16, 2005 | 13.14 | 13.23 | 12.97 | 12.97 | 12,809 | -0.17(-1.28%) |
Mar 15, 2005 | 13.27 | 13.35 | 13.14 | 13.14 | 30,062 | -0.11(-0.87%) |
Mar 14, 2005 | 13.09 | 13.33 | 13.09 | 13.25 | 52,152 | +0.09(+0.70%) |
Mar 11, 2005 | 13.11 | 13.47 | 13.07 | 13.16 | 29,278 | +0.05(+0.41%) |
Mar 10, 2005 | 13.01 | 13.25 | 13.01 | 13.11 | 26,664 | +0.07(+0.53%) |
Mar 09, 2005 | 12.97 | 13.14 | 12.82 | 13.04 | 26,403 | +0.05(+0.41%) |
Mar 08, 2005 | 13.04 | 13.07 | 12.88 | 12.98 | 35,291 | -0.10(-0.76%) |
Mar 07, 2005 | 13.17 | 13.20 | 13.04 | 13.08 | 22,089 | -0.08(-0.58%) |
Mar 04, 2005 | 13.31 | 13.34 | 13.16 | 13.16 | 19,344 | -0.11(-0.81%) |
Mar 03, 2005 | 13.08 | 13.37 | 13.02 | 13.27 | 91,364 | +0.26(+2.00%) |
Mar 02, 2005 | 12.90 | 13.12 | 12.88 | 13.01 | 41,826 | +0.03(+0.24%) |
Mar 01, 2005 | 12.68 | 13.08 | 12.67 | 12.98 | 41,303 | +0.34(+2.66%) |
Feb 28, 2005 | 12.78 | 12.82 | 12.62 | 12.64 | 42,480 | -0.15(-1.20%) |
Feb 25, 2005 | 12.74 | 12.83 | 12.66 | 12.79 | 47,185 | +0.05(+0.36%) |
Feb 24, 2005 | 12.81 | 12.82 | 12.51 | 12.75 | 39,343 | -0.09(-0.72%) |
Feb 23, 2005 | 12.81 | 12.93 | 12.78 | 12.84 | 38,166 | +0.00(+0.00%) |
Feb 22, 2005 | 12.97 | 13.01 | 12.81 | 12.84 | 90,450 | -0.05(-0.42%) |
Feb 18, 2005 | 12.85 | 12.96 | 12.77 | 12.89 | 47,054 | +0.23(+1.81%) |
Feb 17, 2005 | 13.12 | 13.12 | 12.66 | 12.66 | 90,450 | -0.39(-2.99%) |
Feb 16, 2005 | 12.91 | 13.05 | 12.89 | 13.05 | 66,007 | +0.15(+1.19%) |
Feb 15, 2005 | 12.78 | 12.94 | 12.74 | 12.90 | 43,264 | +0.08(+0.60%) |
Feb 14, 2005 | 12.59 | 12.82 | 12.56 | 12.82 | 51,237 | +0.23(+1.82%) |
Feb 11, 2005 | 12.47 | 12.62 | 12.36 | 12.59 | 63,262 | +0.11(+0.86%) |
Feb 10, 2005 | 12.49 | 12.62 | 12.36 | 12.49 | 61,302 | -0.02(-0.12%) |
Feb 09, 2005 | 13.01 | 13.01 | 12.43 | 12.50 | 37,513 | -0.51(-3.88%) |
Feb 08, 2005 | 12.98 | 13.02 | 12.85 | 13.01 | 55,681 | +0.03(+0.24%) |
Feb 07, 2005 | 12.98 | 13.00 | 12.91 | 12.98 | 25,488 | +0.01(+0.06%) |
Feb 04, 2005 | 12.78 | 12.97 | 12.71 | 12.97 | 40,911 | +0.15(+1.19%) |
Feb 03, 2005 | 12.90 | 12.90 | 12.70 | 12.81 | 41,434 | -0.08(-0.65%) |
Feb 02, 2005 | 12.61 | 12.91 | 12.59 | 12.90 | 34,245 | +0.21(+1.69%) |