Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.16 | 11.16 | 9.402 | 10.03 | 175,469 | -1.92(-16.09%) |
Apr 28, 2005 | 12.58 | 12.61 | 11.96 | 11.96 | 57,189 | -0.68(-5.36%) |
Apr 27, 2005 | 12.58 | 12.75 | 12.53 | 12.63 | 57,709 | +0.05(+0.43%) |
Apr 26, 2005 | 12.69 | 12.76 | 12.50 | 12.58 | 44,452 | -0.18(-1.45%) |
Apr 25, 2005 | 12.62 | 12.78 | 12.55 | 12.76 | 27,165 | +0.18(+1.47%) |
Apr 22, 2005 | 12.81 | 12.86 | 12.47 | 12.58 | 57,449 | -0.22(-1.74%) |
Apr 21, 2005 | 12.66 | 12.96 | 12.66 | 12.80 | 68,887 | +0.22(+1.71%) |
Apr 20, 2005 | 13.00 | 13.08 | 12.56 | 12.59 | 33,664 | -0.38(-2.91%) |
Apr 19, 2005 | 13.03 | 13.18 | 12.90 | 12.96 | 42,632 | -0.05(-0.41%) |
Apr 18, 2005 | 12.85 | 13.16 | 12.74 | 13.02 | 21,056 | +0.12(+0.95%) |
Apr 15, 2005 | 12.86 | 13.07 | 12.85 | 12.89 | 40,292 | +0.07(+0.54%) |
Apr 14, 2005 | 13.04 | 13.13 | 12.77 | 12.83 | 34,833 | -0.28(-2.11%) |
Apr 13, 2005 | 13.75 | 13.80 | 13.10 | 13.10 | 24,825 | -0.58(-4.27%) |
Apr 12, 2005 | 13.46 | 13.70 | 13.35 | 13.69 | 44,452 | +0.18(+1.37%) |
Apr 11, 2005 | 13.56 | 13.64 | 13.46 | 13.50 | 46,271 | -0.04(-0.28%) |
Apr 08, 2005 | 13.50 | 13.57 | 13.50 | 13.54 | 62,129 | +0.04(+0.28%) |
Apr 07, 2005 | 13.35 | 13.50 | 13.16 | 13.50 | 67,328 | +0.12(+0.86%) |
Apr 06, 2005 | 13.29 | 13.49 | 13.26 | 13.39 | 75,906 | +0.02(+0.12%) |
Apr 05, 2005 | 13.43 | 13.50 | 13.37 | 13.37 | 42,112 | -0.12(-0.86%) |
Apr 04, 2005 | 13.33 | 13.53 | 13.33 | 13.49 | 39,123 | +0.10(+0.75%) |
Apr 01, 2005 | 13.43 | 13.46 | 13.26 | 13.39 | 51,600 | -0.05(-0.34%) |
Mar 31, 2005 | 13.45 | 13.46 | 13.29 | 13.43 | 51,600 | +0.02(+0.17%) |
Mar 30, 2005 | 12.93 | 13.41 | 12.93 | 13.41 | 59,529 | +0.56(+4.37%) |
Mar 29, 2005 | 13.16 | 13.19 | 12.84 | 12.85 | 52,380 | -0.31(-2.34%) |
Mar 28, 2005 | 13.19 | 13.23 | 13.07 | 13.16 | 55,630 | +0.00(+0.00%) |
Mar 24, 2005 | 13.16 | 13.25 | 13.11 | 13.16 | 62,129 | +0.06(+0.47%) |
Mar 23, 2005 | 13.08 | 13.19 | 13.06 | 13.09 | 104,111 | +0.02(+0.12%) |
Mar 22, 2005 | 13.27 | 13.33 | 13.06 | 13.08 | 84,745 | -0.13(-0.99%) |
Mar 21, 2005 | 13.43 | 13.43 | 13.16 | 13.21 | 24,955 | -0.22(-1.60%) |
Mar 18, 2005 | 13.19 | 13.44 | 13.17 | 13.43 | 96,053 | +0.35(+2.65%) |
Mar 17, 2005 | 13.08 | 13.09 | 13.00 | 13.08 | 16,507 | +0.04(+0.30%) |
Mar 16, 2005 | 13.21 | 13.30 | 13.04 | 13.04 | 12,737 | -0.17(-1.28%) |
Mar 15, 2005 | 13.35 | 13.43 | 13.21 | 13.21 | 29,894 | -0.12(-0.87%) |
Mar 14, 2005 | 13.16 | 13.40 | 13.16 | 13.33 | 51,860 | +0.09(+0.70%) |
Mar 11, 2005 | 13.18 | 13.54 | 13.14 | 13.23 | 29,114 | +0.05(+0.41%) |
Mar 10, 2005 | 13.08 | 13.33 | 13.08 | 13.18 | 26,515 | +0.07(+0.53%) |
Mar 09, 2005 | 13.04 | 13.21 | 12.89 | 13.11 | 26,255 | +0.05(+0.41%) |
Mar 08, 2005 | 13.12 | 13.15 | 12.96 | 13.06 | 35,093 | -0.10(-0.76%) |
Mar 07, 2005 | 13.24 | 13.27 | 13.12 | 13.16 | 21,966 | -0.08(-0.58%) |
Mar 04, 2005 | 13.39 | 13.41 | 13.23 | 13.23 | 19,236 | -0.11(-0.81%) |
Mar 03, 2005 | 13.16 | 13.44 | 13.09 | 13.34 | 90,854 | +0.26(+2.00%) |
Mar 02, 2005 | 12.97 | 13.19 | 12.95 | 13.08 | 41,592 | +0.03(+0.24%) |
Mar 01, 2005 | 12.76 | 13.16 | 12.74 | 13.05 | 41,072 | +0.34(+2.66%) |
Feb 28, 2005 | 12.86 | 12.89 | 12.69 | 12.71 | 42,242 | -0.15(-1.20%) |
Feb 25, 2005 | 12.81 | 12.90 | 12.73 | 12.86 | 46,921 | +0.05(+0.36%) |
Feb 24, 2005 | 12.89 | 12.89 | 12.58 | 12.82 | 39,123 | -0.09(-0.72%) |
Feb 23, 2005 | 12.89 | 13.00 | 12.85 | 12.91 | 37,953 | +0.00(+0.00%) |
Feb 22, 2005 | 13.04 | 13.09 | 12.89 | 12.91 | 89,944 | -0.05(-0.42%) |
Feb 18, 2005 | 12.93 | 13.03 | 12.84 | 12.96 | 46,791 | +0.23(+1.81%) |
Feb 17, 2005 | 13.19 | 13.19 | 12.73 | 12.73 | 89,944 | -0.39(-2.99%) |
Feb 16, 2005 | 12.99 | 13.13 | 12.96 | 13.13 | 65,638 | +0.15(+1.19%) |
Feb 15, 2005 | 12.85 | 13.02 | 12.81 | 12.97 | 43,022 | +0.08(+0.60%) |
Feb 14, 2005 | 12.66 | 12.89 | 12.63 | 12.89 | 50,951 | +0.23(+1.82%) |
Feb 11, 2005 | 12.54 | 12.69 | 12.43 | 12.66 | 62,908 | +0.11(+0.86%) |
Feb 10, 2005 | 12.56 | 12.69 | 12.43 | 12.56 | 60,959 | -0.02(-0.12%) |
Feb 09, 2005 | 13.08 | 13.08 | 12.50 | 12.57 | 37,303 | -0.51(-3.88%) |
Feb 08, 2005 | 13.06 | 13.09 | 12.93 | 13.08 | 55,370 | +0.03(+0.24%) |
Feb 07, 2005 | 13.05 | 13.07 | 12.99 | 13.05 | 25,345 | +0.01(+0.06%) |
Feb 04, 2005 | 12.85 | 13.04 | 12.78 | 13.04 | 40,682 | +0.15(+1.19%) |
Feb 03, 2005 | 12.97 | 12.97 | 12.77 | 12.89 | 41,202 | -0.08(-0.65%) |
Feb 02, 2005 | 12.68 | 12.98 | 12.66 | 12.97 | 34,054 | +0.22(+1.69%) |