Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.38 | 12.38 | 12.05 | 12.14 | 818,943 | -0.15(-1.22%) |
Apr 28, 2005 | 12.46 | 12.53 | 12.29 | 12.29 | 1,535,414 | -0.33(-2.65%) |
Apr 27, 2005 | 12.71 | 12.71 | 12.54 | 12.63 | 1,301,652 | -0.08(-0.66%) |
Apr 26, 2005 | 12.89 | 12.96 | 12.65 | 12.71 | 705,350 | -0.17(-1.30%) |
Apr 25, 2005 | 12.92 | 13.13 | 12.85 | 12.88 | 824,563 | -0.01(-0.07%) |
Apr 22, 2005 | 13.18 | 13.18 | 12.83 | 12.89 | 651,663 | -0.26(-1.97%) |
Apr 21, 2005 | 13.26 | 13.26 | 13.14 | 13.15 | 672,707 | +0.09(+0.70%) |
Apr 20, 2005 | 13.33 | 13.38 | 13.05 | 13.05 | 1,065,499 | -0.09(-0.70%) |
Apr 19, 2005 | 13.63 | 13.65 | 13.13 | 13.15 | 1,473,476 | -0.37(-2.72%) |
Apr 18, 2005 | 13.11 | 13.55 | 13.11 | 13.52 | 1,258,009 | +0.44(+3.39%) |
Apr 15, 2005 | 13.48 | 13.50 | 13.05 | 13.07 | 1,670,410 | -0.40(-2.98%) |
Apr 14, 2005 | 13.75 | 13.82 | 13.41 | 13.47 | 742,178 | -0.28(-2.01%) |
Apr 13, 2005 | 13.83 | 13.93 | 13.71 | 13.75 | 460,110 | -0.05(-0.36%) |
Apr 12, 2005 | 13.82 | 13.88 | 13.61 | 13.80 | 854,695 | +0.00(+0.00%) |
Apr 11, 2005 | 14.03 | 14.08 | 13.76 | 13.80 | 850,988 | -0.13(-0.90%) |
Apr 08, 2005 | 14.21 | 14.21 | 13.71 | 13.92 | 2,070,376 | -0.28(-2.00%) |
Apr 07, 2005 | 14.27 | 14.50 | 14.13 | 14.21 | 4,175,787 | -0.84(-5.56%) |
Apr 06, 2005 | 15.59 | 15.63 | 15.04 | 15.05 | 1,445,257 | -0.55(-3.54%) |
Apr 05, 2005 | 15.22 | 15.64 | 15.17 | 15.60 | 919,383 | +0.36(+2.36%) |
Apr 04, 2005 | 15.10 | 15.30 | 14.98 | 15.24 | 780,919 | +0.16(+1.05%) |
Apr 01, 2005 | 15.37 | 15.42 | 14.89 | 15.08 | 777,571 | -0.17(-1.10%) |
Mar 31, 2005 | 15.22 | 15.27 | 14.98 | 15.25 | 879,924 | +0.12(+0.77%) |
Mar 30, 2005 | 14.95 | 15.22 | 14.89 | 15.13 | 1,058,325 | +0.15(+1.01%) |
Mar 29, 2005 | 15.29 | 15.32 | 14.90 | 14.98 | 1,431,865 | -0.31(-2.02%) |
Mar 28, 2005 | 15.45 | 15.63 | 15.21 | 15.29 | 1,040,987 | -0.16(-1.03%) |
Mar 24, 2005 | 15.56 | 15.66 | 15.42 | 15.45 | 723,525 | -0.11(-0.70%) |
Mar 23, 2005 | 15.51 | 15.67 | 15.47 | 15.56 | 415,629 | +0.00(+0.00%) |
Mar 22, 2005 | 15.72 | 15.89 | 15.53 | 15.56 | 610,530 | -0.10(-0.64%) |
Mar 21, 2005 | 15.61 | 15.75 | 15.51 | 15.66 | 382,388 | -0.03(-0.16%) |
Mar 18, 2005 | 15.70 | 15.88 | 15.55 | 15.68 | 495,862 | -0.02(-0.11%) |
Mar 17, 2005 | 15.83 | 15.85 | 15.62 | 15.70 | 467,045 | -0.13(-0.85%) |
Mar 16, 2005 | 16.25 | 16.25 | 15.77 | 15.83 | 1,006,670 | -0.41(-2.52%) |
Mar 15, 2005 | 16.03 | 16.25 | 16.03 | 16.24 | 659,794 | +0.21(+1.30%) |
Mar 14, 2005 | 16.10 | 16.24 | 15.96 | 16.03 | 579,083 | -0.07(-0.42%) |
Mar 11, 2005 | 15.89 | 16.31 | 15.64 | 16.10 | 2,782,662 | +0.39(+2.50%) |
Mar 10, 2005 | 15.63 | 15.81 | 15.48 | 15.71 | 755,331 | +0.18(+1.19%) |
Mar 09, 2005 | 15.36 | 15.56 | 15.26 | 15.52 | 1,440,714 | +0.13(+0.81%) |
Mar 08, 2005 | 15.42 | 15.46 | 15.29 | 15.40 | 1,056,292 | -0.02(-0.11%) |
Mar 07, 2005 | 15.29 | 15.42 | 15.25 | 15.41 | 858,999 | +0.08(+0.49%) |
Mar 04, 2005 | 15.47 | 15.65 | 15.30 | 15.34 | 942,341 | -0.13(-0.81%) |
Mar 03, 2005 | 15.08 | 15.60 | 15.01 | 15.46 | 1,609,429 | -0.03(-0.22%) |
Mar 02, 2005 | 15.72 | 15.82 | 15.48 | 15.50 | 654,054 | -0.33(-2.11%) |
Mar 01, 2005 | 15.32 | 15.86 | 15.31 | 15.83 | 1,386,787 | +0.57(+3.73%) |
Feb 28, 2005 | 15.09 | 15.35 | 15.00 | 15.26 | 483,067 | +0.18(+1.16%) |
Feb 25, 2005 | 14.89 | 15.09 | 14.86 | 15.09 | 288,764 | +0.15(+1.01%) |
Feb 24, 2005 | 15.03 | 15.03 | 14.79 | 14.94 | 344,723 | -0.08(-0.56%) |
Feb 23, 2005 | 14.80 | 15.09 | 14.80 | 15.02 | 472,426 | +0.24(+1.64%) |
Feb 22, 2005 | 15.08 | 15.12 | 14.74 | 14.78 | 584,583 | -0.30(-2.00%) |
Feb 18, 2005 | 15.18 | 15.27 | 15.00 | 15.08 | 388,965 | -0.10(-0.66%) |
Feb 17, 2005 | 15.13 | 15.25 | 14.94 | 15.18 | 636,119 | +0.00(+0.00%) |
Feb 16, 2005 | 15.30 | 15.37 | 15.14 | 15.18 | 470,632 | -0.12(-0.77%) |
Feb 15, 2005 | 15.30 | 15.43 | 15.22 | 15.30 | 627,509 | +0.06(+0.38%) |
Feb 14, 2005 | 15.35 | 15.39 | 15.22 | 15.24 | 419,814 | -0.11(-0.71%) |
Feb 11, 2005 | 15.08 | 15.46 | 14.89 | 15.35 | 1,182,081 | +0.26(+1.72%) |
Feb 10, 2005 | 15.02 | 15.18 | 14.90 | 15.09 | 579,442 | +0.08(+0.56%) |
Feb 09, 2005 | 15.26 | 15.28 | 14.96 | 15.00 | 634,923 | -0.24(-1.59%) |
Feb 08, 2005 | 15.29 | 15.29 | 15.13 | 15.25 | 852,064 | +0.04(+0.27%) |
Feb 07, 2005 | 15.05 | 15.25 | 14.99 | 15.20 | 796,822 | +0.22(+1.45%) |
Feb 04, 2005 | 14.92 | 15.12 | 14.83 | 14.99 | 701,763 | +0.08(+0.56%) |
Feb 03, 2005 | 14.95 | 15.04 | 14.86 | 14.90 | 1,505,880 | -0.09(-0.61%) |
Feb 02, 2005 | 14.89 | 15.05 | 14.75 | 15.00 | 1,102,805 | +0.11(+0.73%) |