Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.52 | 12.55 | 11.92 | 12.23 | 436,111 | -0.19(-1.53%) |
Apr 28, 2005 | 12.74 | 12.91 | 12.36 | 12.42 | 192,149 | -0.31(-2.40%) |
Apr 27, 2005 | 13.02 | 13.02 | 12.51 | 12.73 | 454,885 | -0.30(-2.27%) |
Apr 26, 2005 | 13.26 | 13.33 | 12.89 | 13.02 | 505,335 | -0.24(-1.80%) |
Apr 25, 2005 | 12.87 | 13.28 | 12.82 | 13.26 | 451,739 | +0.39(+3.04%) |
Apr 22, 2005 | 12.77 | 13.16 | 12.62 | 12.87 | 729,894 | +0.01(+0.07%) |
Apr 21, 2005 | 11.87 | 13.04 | 11.66 | 12.86 | 656,684 | +1.28(+11.03%) |
Apr 20, 2005 | 11.75 | 11.80 | 11.44 | 11.58 | 265,673 | -0.17(-1.46%) |
Apr 19, 2005 | 11.43 | 11.81 | 11.34 | 11.76 | 454,990 | +0.31(+2.75%) |
Apr 18, 2005 | 11.36 | 11.72 | 11.01 | 11.44 | 530,402 | -0.10(-0.83%) |
Apr 15, 2005 | 11.49 | 11.64 | 11.44 | 11.54 | 458,661 | +0.09(+0.75%) |
Apr 14, 2005 | 11.87 | 11.93 | 11.30 | 11.45 | 398,877 | -0.47(-3.92%) |
Apr 13, 2005 | 11.68 | 11.95 | 11.63 | 11.92 | 378,110 | +0.12(+1.05%) |
Apr 12, 2005 | 11.60 | 11.84 | 11.53 | 11.79 | 495,161 | +0.14(+1.23%) |
Apr 11, 2005 | 12.22 | 12.37 | 11.64 | 11.65 | 459,395 | -0.55(-4.53%) |
Apr 08, 2005 | 12.55 | 12.86 | 12.16 | 12.20 | 233,159 | -0.34(-2.74%) |
Apr 07, 2005 | 12.10 | 12.56 | 12.05 | 12.55 | 634,343 | +0.45(+3.70%) |
Apr 06, 2005 | 12.01 | 12.59 | 12.01 | 12.10 | 580,118 | +0.15(+1.28%) |
Apr 05, 2005 | 12.06 | 12.37 | 11.93 | 11.95 | 372,970 | -0.08(-0.63%) |
Apr 04, 2005 | 11.97 | 12.11 | 11.65 | 12.02 | 307,312 | +0.09(+0.72%) |
Apr 01, 2005 | 11.92 | 12.44 | 11.79 | 11.94 | 314,340 | +0.06(+0.48%) |
Mar 31, 2005 | 11.81 | 12.15 | 11.63 | 11.88 | 552,428 | +0.10(+0.81%) |
Mar 30, 2005 | 11.66 | 11.85 | 11.57 | 11.78 | 544,037 | +0.18(+1.56%) |
Mar 29, 2005 | 11.73 | 12.22 | 11.51 | 11.60 | 368,146 | -0.51(-4.17%) |
Mar 28, 2005 | 12.67 | 12.73 | 12.04 | 12.11 | 386,815 | -0.27(-2.16%) |
Mar 24, 2005 | 12.36 | 12.87 | 12.36 | 12.38 | 252,143 | -0.05(-0.38%) |
Mar 23, 2005 | 12.69 | 12.87 | 12.13 | 12.42 | 360,174 | -0.36(-2.83%) |
Mar 22, 2005 | 12.64 | 12.98 | 12.57 | 12.79 | 269,344 | +0.15(+1.21%) |
Mar 21, 2005 | 12.78 | 12.82 | 12.50 | 12.63 | 466,318 | -0.24(-1.85%) |
Mar 18, 2005 | 13.11 | 13.16 | 12.44 | 12.87 | 791,985 | -0.23(-1.75%) |
Mar 17, 2005 | 13.92 | 13.98 | 12.80 | 13.10 | 616,093 | -0.75(-5.44%) |
Mar 16, 2005 | 14.23 | 14.23 | 12.95 | 13.85 | 434,013 | -0.47(-3.26%) |
Mar 15, 2005 | 14.63 | 14.90 | 14.25 | 14.32 | 558,302 | -0.22(-1.51%) |
Mar 14, 2005 | 14.45 | 14.70 | 14.41 | 14.54 | 224,139 | -0.02(-0.13%) |
Mar 11, 2005 | 14.63 | 14.86 | 14.42 | 14.56 | 263,575 | -0.06(-0.39%) |
Mar 10, 2005 | 13.74 | 14.97 | 13.68 | 14.62 | 735,557 | +0.93(+6.83%) |
Mar 09, 2005 | 13.53 | 13.82 | 13.27 | 13.68 | 393,108 | +0.00(+0.00%) |
Mar 08, 2005 | 13.83 | 14.13 | 13.61 | 13.68 | 354,091 | -0.25(-1.78%) |
Mar 07, 2005 | 14.05 | 14.24 | 13.82 | 13.93 | 340,980 | -0.24(-1.68%) |
Mar 04, 2005 | 14.08 | 14.19 | 13.73 | 14.17 | 297,663 | +0.18(+1.29%) |
Mar 03, 2005 | 14.11 | 14.19 | 13.87 | 13.99 | 284,762 | -0.03(-0.20%) |
Mar 02, 2005 | 13.87 | 14.30 | 13.63 | 14.02 | 355,769 | -0.31(-2.13%) |
Mar 01, 2005 | 14.36 | 14.57 | 14.03 | 14.32 | 472,296 | -0.16(-1.12%) |
Feb 28, 2005 | 14.45 | 14.61 | 14.19 | 14.48 | 164,249 | +0.00(+0.00%) |
Feb 25, 2005 | 14.72 | 14.84 | 14.31 | 14.48 | 362,482 | -0.38(-2.57%) |
Feb 24, 2005 | 14.73 | 14.86 | 14.53 | 14.86 | 181,870 | +0.01(+0.06%) |
Feb 23, 2005 | 14.71 | 14.99 | 14.68 | 14.85 | 154,810 | +0.08(+0.52%) |
Feb 22, 2005 | 14.77 | 15.02 | 14.67 | 14.78 | 239,452 | -0.27(-1.77%) |
Feb 18, 2005 | 15.11 | 15.25 | 14.96 | 15.05 | 156,593 | -0.03(-0.19%) |
Feb 17, 2005 | 15.17 | 15.32 | 14.93 | 15.07 | 204,106 | -0.19(-1.25%) |
Feb 16, 2005 | 14.87 | 15.34 | 14.78 | 15.26 | 180,611 | +0.31(+2.11%) |
Feb 15, 2005 | 15.20 | 15.36 | 14.84 | 14.95 | 313,920 | -0.37(-2.43%) |
Feb 14, 2005 | 15.25 | 15.37 | 15.05 | 15.32 | 144,950 | -0.06(-0.37%) |
Feb 11, 2005 | 15.25 | 15.53 | 14.97 | 15.38 | 204,420 | +0.17(+1.13%) |
Feb 10, 2005 | 15.27 | 15.42 | 15.06 | 15.21 | 203,266 | -0.16(-1.05%) |
Feb 09, 2005 | 15.30 | 15.52 | 15.30 | 15.37 | 241,864 | -0.02(-0.12%) |
Feb 08, 2005 | 15.30 | 15.78 | 15.30 | 15.39 | 211,657 | -0.28(-1.77%) |
Feb 07, 2005 | 15.60 | 15.90 | 15.42 | 15.66 | 187,429 | -0.31(-1.97%) |
Feb 04, 2005 | 15.62 | 16.06 | 15.62 | 15.98 | 103,416 | +0.22(+1.39%) |
Feb 03, 2005 | 15.57 | 15.92 | 15.55 | 15.76 | 207,147 | +0.00(+0.00%) |
Feb 02, 2005 | 15.75 | 15.87 | 15.40 | 15.76 | 308,256 | -0.13(-0.84%) |