Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.00 | 12.09 | 11.93 | 11.99 | 245,520 | -0.01(-0.07%) |
Apr 28, 2005 | 12.14 | 12.19 | 11.97 | 12.00 | 245,052 | -0.19(-1.54%) |
Apr 27, 2005 | 11.99 | 12.26 | 11.96 | 12.19 | 259,088 | +0.22(+1.86%) |
Apr 26, 2005 | 12.18 | 12.27 | 11.97 | 11.97 | 325,527 | -0.26(-2.10%) |
Apr 25, 2005 | 12.37 | 12.44 | 12.17 | 12.23 | 188,906 | -0.09(-0.69%) |
Apr 22, 2005 | 12.65 | 12.65 | 12.22 | 12.31 | 262,714 | -0.37(-2.90%) |
Apr 21, 2005 | 12.41 | 12.70 | 12.40 | 12.68 | 211,949 | +0.39(+3.20%) |
Apr 20, 2005 | 12.52 | 12.59 | 12.29 | 12.29 | 271,136 | -0.25(-1.98%) |
Apr 19, 2005 | 13.08 | 13.08 | 12.35 | 12.53 | 432,555 | -0.27(-2.14%) |
Apr 18, 2005 | 11.97 | 12.89 | 11.97 | 12.81 | 556,777 | +0.79(+6.54%) |
Apr 15, 2005 | 12.57 | 12.58 | 11.99 | 12.02 | 359,215 | -0.55(-4.35%) |
Apr 14, 2005 | 12.71 | 12.82 | 12.51 | 12.57 | 450,101 | -0.20(-1.54%) |
Apr 13, 2005 | 12.84 | 12.90 | 12.73 | 12.76 | 305,409 | -0.13(-1.00%) |
Apr 12, 2005 | 12.78 | 13.06 | 12.78 | 12.89 | 444,837 | +0.07(+0.53%) |
Apr 11, 2005 | 12.87 | 12.89 | 12.82 | 12.82 | 353,249 | -0.07(-0.53%) |
Apr 08, 2005 | 12.88 | 12.93 | 12.78 | 12.89 | 302,952 | -0.03(-0.20%) |
Apr 07, 2005 | 12.85 | 13.06 | 12.82 | 12.92 | 170,776 | +0.06(+0.47%) |
Apr 06, 2005 | 12.82 | 13.08 | 12.82 | 12.86 | 298,741 | -0.01(-0.07%) |
Apr 05, 2005 | 12.95 | 13.03 | 12.82 | 12.87 | 257,217 | -0.09(-0.73%) |
Apr 04, 2005 | 12.93 | 12.99 | 12.86 | 12.96 | 404,014 | +0.03(+0.26%) |
Apr 01, 2005 | 13.04 | 13.17 | 12.79 | 12.93 | 561,456 | -0.04(-0.33%) |
Mar 31, 2005 | 12.99 | 13.11 | 12.88 | 12.97 | 286,225 | -0.06(-0.46%) |
Mar 30, 2005 | 12.97 | 13.08 | 12.91 | 13.03 | 253,123 | +0.07(+0.53%) |
Mar 29, 2005 | 13.04 | 13.11 | 12.94 | 12.96 | 267,978 | -0.08(-0.59%) |
Mar 28, 2005 | 13.08 | 13.23 | 13.01 | 13.04 | 189,842 | -0.05(-0.39%) |
Mar 24, 2005 | 13.10 | 13.25 | 13.09 | 13.09 | 196,041 | +0.00(+0.00%) |
Mar 23, 2005 | 13.20 | 13.21 | 13.07 | 13.09 | 206,335 | -0.11(-0.84%) |
Mar 22, 2005 | 13.42 | 13.52 | 13.11 | 13.20 | 254,293 | -0.22(-1.66%) |
Mar 21, 2005 | 13.09 | 13.64 | 13.04 | 13.42 | 461,681 | +0.33(+2.55%) |
Mar 18, 2005 | 13.12 | 13.17 | 12.92 | 13.09 | 462,149 | +0.03(+0.26%) |
Mar 17, 2005 | 13.06 | 13.11 | 12.93 | 13.05 | 197,094 | -0.01(-0.07%) |
Mar 16, 2005 | 13.16 | 13.25 | 12.99 | 13.06 | 229,963 | -0.18(-1.36%) |
Mar 15, 2005 | 13.41 | 13.42 | 13.05 | 13.24 | 457,353 | -0.15(-1.15%) |
Mar 14, 2005 | 13.35 | 13.54 | 13.23 | 13.40 | 423,198 | +0.09(+0.71%) |
Mar 11, 2005 | 13.29 | 13.46 | 13.15 | 13.30 | 401,207 | -0.03(-0.26%) |
Mar 10, 2005 | 13.44 | 13.49 | 13.29 | 13.34 | 267,276 | -0.02(-0.13%) |
Mar 09, 2005 | 13.46 | 13.55 | 13.19 | 13.35 | 323,305 | -0.20(-1.45%) |
Mar 08, 2005 | 13.52 | 13.79 | 13.51 | 13.55 | 227,156 | -0.05(-0.38%) |
Mar 07, 2005 | 13.76 | 13.85 | 13.60 | 13.60 | 198,030 | -0.22(-1.61%) |
Mar 04, 2005 | 13.66 | 13.85 | 13.46 | 13.82 | 309,620 | +0.25(+1.83%) |
Mar 03, 2005 | 13.82 | 13.89 | 13.52 | 13.58 | 328,803 | -0.25(-1.79%) |
Mar 02, 2005 | 13.64 | 13.87 | 13.46 | 13.82 | 525,313 | +0.09(+0.68%) |
Mar 01, 2005 | 13.51 | 13.73 | 13.34 | 13.73 | 487,297 | +0.27(+2.03%) |
Feb 28, 2005 | 13.08 | 13.47 | 13.04 | 13.46 | 495,719 | +0.26(+1.94%) |
Feb 25, 2005 | 12.99 | 13.24 | 12.96 | 13.20 | 344,243 | +0.21(+1.65%) |
Feb 24, 2005 | 12.95 | 13.02 | 12.90 | 12.99 | 644,856 | -0.02(-0.13%) |
Feb 23, 2005 | 12.82 | 13.13 | 12.82 | 13.00 | 589,997 | +0.22(+1.74%) |
Feb 22, 2005 | 12.65 | 12.97 | 12.61 | 12.78 | 981,847 | +0.08(+0.61%) |
Feb 18, 2005 | 12.67 | 12.86 | 12.61 | 12.70 | 938,217 | +0.26(+2.06%) |
Feb 17, 2005 | 12.91 | 12.92 | 12.35 | 12.45 | 969,916 | -0.65(-4.96%) |
Feb 16, 2005 | 12.48 | 13.42 | 12.48 | 13.10 | 1,121,977 | +0.62(+4.93%) |
Feb 15, 2005 | 13.17 | 13.23 | 12.41 | 12.48 | 1,173,210 | -0.68(-5.20%) |
Feb 14, 2005 | 13.72 | 13.90 | 12.99 | 13.17 | 900,085 | -0.74(-5.29%) |
Feb 11, 2005 | 13.76 | 13.95 | 13.68 | 13.90 | 301,783 | +0.14(+0.99%) |
Feb 10, 2005 | 13.89 | 13.97 | 13.69 | 13.76 | 414,893 | -0.09(-0.68%) |
Feb 09, 2005 | 14.19 | 14.36 | 13.82 | 13.86 | 358,630 | -0.33(-2.35%) |
Feb 08, 2005 | 14.27 | 14.47 | 14.13 | 14.19 | 247,391 | -0.08(-0.54%) |
Feb 07, 2005 | 13.84 | 14.27 | 13.83 | 14.27 | 496,772 | +0.34(+2.46%) |
Feb 04, 2005 | 13.94 | 14.01 | 13.89 | 13.93 | 406,471 | -0.01(-0.06%) |
Feb 03, 2005 | 14.10 | 14.10 | 13.87 | 13.94 | 311,140 | -0.16(-1.15%) |
Feb 02, 2005 | 14.04 | 14.19 | 13.99 | 14.10 | 383,779 | -0.01(-0.06%) |