Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.31 | 12.41 | 11.94 | 12.07 | 1,329,341 | -0.18(-1.48%) |
Apr 28, 2005 | 12.50 | 12.69 | 12.01 | 12.25 | 814,756 | -0.36(-2.87%) |
Apr 27, 2005 | 12.98 | 13.02 | 12.58 | 12.61 | 369,485 | -0.45(-3.44%) |
Apr 26, 2005 | 13.24 | 13.35 | 12.97 | 13.06 | 271,124 | -0.03(-0.22%) |
Apr 25, 2005 | 13.17 | 13.18 | 12.92 | 13.09 | 442,590 | +0.10(+0.78%) |
Apr 22, 2005 | 13.15 | 13.30 | 12.90 | 12.99 | 528,613 | +0.04(+0.28%) |
Apr 21, 2005 | 12.85 | 13.07 | 12.74 | 12.95 | 491,050 | +0.14(+1.07%) |
Apr 20, 2005 | 13.04 | 13.23 | 12.77 | 12.81 | 840,352 | -0.37(-2.80%) |
Apr 19, 2005 | 13.76 | 13.79 | 12.86 | 13.18 | 667,145 | +0.49(+3.88%) |
Apr 18, 2005 | 12.63 | 12.81 | 12.26 | 12.69 | 372,761 | +0.12(+0.98%) |
Apr 15, 2005 | 12.68 | 12.87 | 12.54 | 12.57 | 330,545 | -0.28(-2.20%) |
Apr 14, 2005 | 13.16 | 13.16 | 12.66 | 12.85 | 553,198 | -0.31(-2.37%) |
Apr 13, 2005 | 13.33 | 13.43 | 13.15 | 13.16 | 503,054 | -0.08(-0.60%) |
Apr 12, 2005 | 13.54 | 13.68 | 13.17 | 13.24 | 518,440 | -0.28(-2.09%) |
Apr 11, 2005 | 13.49 | 13.55 | 13.40 | 13.52 | 259,051 | +0.01(+0.05%) |
Apr 08, 2005 | 13.71 | 13.71 | 13.36 | 13.52 | 374,495 | -0.14(-1.01%) |
Apr 07, 2005 | 13.55 | 13.68 | 13.52 | 13.65 | 277,803 | +0.04(+0.27%) |
Apr 06, 2005 | 13.63 | 13.77 | 13.55 | 13.62 | 395,177 | -0.10(-0.74%) |
Apr 05, 2005 | 13.59 | 13.77 | 13.42 | 13.72 | 697,586 | +0.13(+0.96%) |
Apr 04, 2005 | 13.83 | 13.92 | 13.59 | 13.59 | 513,351 | -0.29(-2.09%) |
Apr 01, 2005 | 14.10 | 14.13 | 13.74 | 13.88 | 818,262 | -0.20(-1.44%) |
Mar 31, 2005 | 14.14 | 14.36 | 14.02 | 14.08 | 616,471 | -0.14(-0.97%) |
Mar 30, 2005 | 14.39 | 14.48 | 14.13 | 14.22 | 692,945 | -0.17(-1.21%) |
Mar 29, 2005 | 14.54 | 14.65 | 14.39 | 14.39 | 1,595,679 | -0.09(-0.65%) |
Mar 28, 2005 | 14.39 | 14.60 | 14.31 | 14.49 | 1,347,148 | +0.17(+1.16%) |
Mar 24, 2005 | 14.28 | 14.38 | 14.09 | 14.32 | 740,382 | +0.04(+0.30%) |
Mar 23, 2005 | 14.31 | 14.31 | 14.07 | 14.28 | 918,733 | +0.02(+0.15%) |
Mar 22, 2005 | 13.92 | 14.30 | 13.90 | 14.26 | 2,839,821 | +0.30(+2.16%) |
Mar 21, 2005 | 13.66 | 13.96 | 13.42 | 13.95 | 618,961 | +0.17(+1.24%) |
Mar 18, 2005 | 13.46 | 13.78 | 13.30 | 13.78 | 408,421 | +0.30(+2.25%) |
Mar 17, 2005 | 13.52 | 13.73 | 13.45 | 13.48 | 351,065 | -0.18(-1.33%) |
Mar 16, 2005 | 13.73 | 13.80 | 13.55 | 13.66 | 401,934 | -0.11(-0.79%) |
Mar 15, 2005 | 13.81 | 13.87 | 13.65 | 13.77 | 261,648 | +0.12(+0.90%) |
Mar 14, 2005 | 13.93 | 13.93 | 13.49 | 13.65 | 445,361 | -0.17(-1.26%) |
Mar 11, 2005 | 13.42 | 13.86 | 13.41 | 13.82 | 518,076 | +0.43(+3.19%) |
Mar 10, 2005 | 13.94 | 13.99 | 13.25 | 13.39 | 383,417 | -0.42(-3.04%) |
Mar 09, 2005 | 13.76 | 13.94 | 13.63 | 13.81 | 478,931 | +0.06(+0.42%) |
Mar 08, 2005 | 13.42 | 13.79 | 13.41 | 13.76 | 374,658 | +0.41(+3.10%) |
Mar 07, 2005 | 13.55 | 13.55 | 13.27 | 13.34 | 316,187 | -0.17(-1.29%) |
Mar 04, 2005 | 13.09 | 13.57 | 13.05 | 13.52 | 621,445 | +0.54(+4.19%) |
Mar 03, 2005 | 12.97 | 12.98 | 12.77 | 12.97 | 334,070 | +0.13(+1.02%) |
Mar 02, 2005 | 13.11 | 13.13 | 12.80 | 12.84 | 443,685 | +0.03(+0.23%) |
Mar 01, 2005 | 13.07 | 13.13 | 12.78 | 12.81 | 318,337 | -0.26(-2.00%) |
Feb 28, 2005 | 13.02 | 13.08 | 12.77 | 13.07 | 562,993 | +0.22(+1.75%) |
Feb 25, 2005 | 12.76 | 12.86 | 12.52 | 12.85 | 720,192 | +0.32(+2.54%) |
Feb 24, 2005 | 12.49 | 12.54 | 12.29 | 12.53 | 151,671 | +0.07(+0.58%) |
Feb 23, 2005 | 12.06 | 12.50 | 11.94 | 12.46 | 426,433 | +0.49(+4.06%) |
Feb 22, 2005 | 11.96 | 12.01 | 11.73 | 11.97 | 357,578 | +0.12(+0.98%) |
Feb 18, 2005 | 11.93 | 11.94 | 11.76 | 11.86 | 401,906 | -0.14(-1.15%) |
Feb 17, 2005 | 12.26 | 12.26 | 11.92 | 11.99 | 119,526 | -0.12(-1.02%) |
Feb 16, 2005 | 12.16 | 12.22 | 11.98 | 12.12 | 202,949 | +0.06(+0.48%) |
Feb 15, 2005 | 11.98 | 12.13 | 11.97 | 12.06 | 132,133 | +0.04(+0.36%) |
Feb 14, 2005 | 12.33 | 12.33 | 11.91 | 12.02 | 297,396 | -0.21(-1.72%) |
Feb 11, 2005 | 11.96 | 12.41 | 11.86 | 12.23 | 428,910 | +0.23(+1.93%) |
Feb 10, 2005 | 12.17 | 12.17 | 11.88 | 11.99 | 345,840 | -0.07(-0.54%) |
Feb 09, 2005 | 12.30 | 12.40 | 12.06 | 12.06 | 220,956 | -0.19(-1.54%) |
Feb 08, 2005 | 12.07 | 12.30 | 12.02 | 12.25 | 281,302 | +0.09(+0.72%) |
Feb 07, 2005 | 12.21 | 12.21 | 12.02 | 12.16 | 293,758 | -0.05(-0.43%) |
Feb 04, 2005 | 12.47 | 12.51 | 12.20 | 12.21 | 374,528 | -0.17(-1.33%) |
Feb 03, 2005 | 12.12 | 12.44 | 11.91 | 12.38 | 506,083 | +0.31(+2.58%) |
Feb 02, 2005 | 11.87 | 12.07 | 11.84 | 12.07 | 220,834 | +0.26(+2.21%) |