Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.67 | 11.80 | 11.54 | 11.80 | 13,341 | +0.04(+0.31%) |
Apr 28, 2005 | 11.82 | 11.98 | 11.76 | 11.77 | 3,484 | -0.19(-1.62%) |
Apr 27, 2005 | 11.96 | 12.01 | 11.96 | 11.96 | 24,678 | -0.05(-0.38%) |
Apr 26, 2005 | 12.35 | 12.35 | 11.97 | 12.01 | 4,169 | -0.27(-2.18%) |
Apr 25, 2005 | 12.49 | 12.60 | 12.22 | 12.27 | 9,482 | +0.08(+0.68%) |
Apr 22, 2005 | 12.01 | 12.27 | 11.85 | 12.19 | 30,952 | -0.18(-1.42%) |
Apr 21, 2005 | 11.53 | 12.51 | 11.53 | 12.37 | 14,071 | +0.27(+2.21%) |
Apr 20, 2005 | 12.61 | 12.61 | 11.95 | 12.10 | 26,825 | -0.30(-2.46%) |
Apr 19, 2005 | 10.62 | 12.48 | 10.62 | 12.40 | 67,888 | +1.64(+15.28%) |
Apr 18, 2005 | 10.74 | 11.04 | 10.57 | 10.76 | 10,096 | -0.20(-1.85%) |
Apr 15, 2005 | 11.71 | 11.71 | 10.44 | 10.96 | 54,374 | -0.77(-6.54%) |
Apr 14, 2005 | 12.25 | 12.25 | 11.70 | 11.73 | 81,876 | -0.31(-2.61%) |
Apr 13, 2005 | 11.95 | 12.15 | 11.95 | 12.04 | 5,360 | -0.01(-0.08%) |
Apr 12, 2005 | 12.25 | 12.25 | 11.97 | 12.05 | 20,679 | -0.20(-1.66%) |
Apr 11, 2005 | 12.58 | 12.58 | 12.19 | 12.25 | 22,523 | -0.22(-1.78%) |
Apr 08, 2005 | 12.51 | 12.61 | 12.47 | 12.48 | 4,439 | -0.04(-0.29%) |
Apr 07, 2005 | 12.37 | 12.51 | 12.24 | 12.51 | 32,400 | +0.08(+0.67%) |
Apr 06, 2005 | 12.47 | 12.60 | 12.13 | 12.43 | 6,597 | +0.27(+2.20%) |
Apr 05, 2005 | 12.47 | 12.56 | 12.00 | 12.16 | 8,905 | -0.18(-1.42%) |
Apr 04, 2005 | 12.20 | 12.47 | 12.20 | 12.34 | 5,685 | +0.14(+1.14%) |
Apr 01, 2005 | 12.16 | 12.32 | 12.05 | 12.20 | 5,565 | +0.15(+1.23%) |
Mar 31, 2005 | 12.04 | 12.25 | 12.01 | 12.05 | 13,362 | -0.23(-1.88%) |
Mar 30, 2005 | 11.90 | 12.64 | 11.70 | 12.28 | 67,689 | +0.29(+2.39%) |
Mar 29, 2005 | 12.55 | 12.64 | 11.94 | 12.00 | 15,896 | -0.19(-1.59%) |
Mar 28, 2005 | 11.97 | 12.35 | 11.82 | 12.19 | 11,260 | -0.28(-2.22%) |
Mar 24, 2005 | 12.64 | 12.64 | 12.02 | 12.47 | 27,948 | +0.25(+2.04%) |
Mar 23, 2005 | 13.17 | 13.17 | 11.73 | 12.22 | 70,888 | -0.94(-7.16%) |
Mar 22, 2005 | 12.10 | 13.61 | 12.10 | 13.16 | 42,089 | +0.71(+5.71%) |
Mar 21, 2005 | 12.21 | 12.46 | 12.14 | 12.45 | 19,291 | -0.18(-1.39%) |
Mar 18, 2005 | 12.49 | 12.62 | 12.12 | 12.62 | 14,429 | +0.42(+3.48%) |
Mar 17, 2005 | 12.11 | 12.47 | 12.11 | 12.20 | 14,295 | +0.02(+0.15%) |
Mar 16, 2005 | 12.98 | 12.98 | 11.19 | 12.18 | 135,052 | -0.80(-6.19%) |
Mar 15, 2005 | 14.08 | 14.08 | 12.93 | 12.98 | 54,457 | -0.96(-6.89%) |
Mar 14, 2005 | 13.02 | 13.94 | 13.02 | 13.94 | 32,492 | +0.78(+5.96%) |
Mar 11, 2005 | 12.93 | 13.62 | 12.93 | 13.16 | 33,600 | -0.16(-1.18%) |
Mar 10, 2005 | 14.31 | 14.31 | 13.13 | 13.32 | 43,483 | -0.76(-5.38%) |
Mar 09, 2005 | 14.31 | 14.72 | 14.01 | 14.07 | 22,336 | -0.45(-3.12%) |
Mar 08, 2005 | 14.36 | 14.94 | 14.22 | 14.53 | 34,362 | -0.18(-1.19%) |
Mar 07, 2005 | 15.09 | 15.56 | 14.66 | 14.70 | 37,088 | -0.33(-2.21%) |
Mar 04, 2005 | 13.85 | 15.24 | 13.85 | 15.03 | 69,134 | +0.78(+5.44%) |
Mar 03, 2005 | 14.61 | 14.61 | 14.01 | 14.26 | 38,432 | -0.14(-0.96%) |
Mar 02, 2005 | 14.78 | 14.78 | 14.36 | 14.40 | 25,937 | -0.26(-1.76%) |
Mar 01, 2005 | 15.10 | 15.28 | 14.51 | 14.66 | 49,813 | -0.54(-3.53%) |
Feb 28, 2005 | 15.52 | 15.65 | 14.52 | 15.19 | 99,360 | -0.41(-2.61%) |
Feb 25, 2005 | 15.44 | 15.70 | 15.44 | 15.60 | 11,285 | +0.10(+0.66%) |
Feb 24, 2005 | 14.94 | 15.70 | 14.94 | 15.50 | 23,429 | +0.55(+3.71%) |
Feb 23, 2005 | 14.31 | 15.05 | 14.27 | 14.94 | 24,310 | +0.34(+2.34%) |
Feb 22, 2005 | 16.02 | 16.02 | 12.78 | 14.60 | 84,195 | -1.44(-8.98%) |
Feb 18, 2005 | 15.70 | 16.30 | 15.65 | 16.04 | 23,701 | -0.26(-1.59%) |
Feb 17, 2005 | 16.11 | 16.49 | 15.36 | 16.30 | 10,333 | +0.05(+0.28%) |
Feb 16, 2005 | 16.46 | 16.47 | 15.76 | 16.25 | 13,608 | +0.11(+0.69%) |
Feb 15, 2005 | 16.12 | 16.34 | 15.70 | 16.14 | 41,417 | +0.22(+1.39%) |
Feb 14, 2005 | 15.70 | 16.49 | 15.43 | 15.92 | 68,612 | +0.23(+1.47%) |
Feb 11, 2005 | 15.70 | 15.71 | 15.10 | 15.69 | 27,929 | +0.45(+2.97%) |
Feb 10, 2005 | 15.36 | 15.36 | 15.10 | 15.24 | 30,355 | +0.03(+0.18%) |
Feb 09, 2005 | 15.10 | 15.24 | 15.10 | 15.21 | 20,032 | +0.02(+0.12%) |
Feb 08, 2005 | 15.17 | 15.59 | 14.71 | 15.19 | 60,291 | -0.40(-2.55%) |
Feb 07, 2005 | 15.33 | 15.68 | 15.24 | 15.59 | 19,044 | +0.35(+2.30%) |
Feb 04, 2005 | 15.65 | 15.65 | 15.04 | 15.24 | 20,358 | -0.32(-2.08%) |
Feb 03, 2005 | 14.80 | 15.69 | 14.78 | 15.56 | 31,457 | +0.31(+2.06%) |
Feb 02, 2005 | 15.47 | 15.70 | 14.91 | 15.25 | 48,688 | -0.42(-2.65%) |