Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.49 | 13.86 | 13.48 | 13.68 | 936,576 | +0.11(+0.82%) |
Apr 28, 2005 | 13.75 | 13.93 | 13.47 | 13.57 | 1,124,994 | -0.28(-2.01%) |
Apr 27, 2005 | 13.13 | 14.20 | 13.05 | 13.85 | 1,474,743 | +1.21(+9.57%) |
Apr 26, 2005 | 12.83 | 12.98 | 12.62 | 12.64 | 677,905 | -0.34(-2.64%) |
Apr 25, 2005 | 12.77 | 12.98 | 12.66 | 12.98 | 299,631 | +0.25(+2.00%) |
Apr 22, 2005 | 12.99 | 13.07 | 12.57 | 12.72 | 1,018,689 | -0.33(-2.56%) |
Apr 21, 2005 | 12.69 | 13.20 | 12.64 | 13.06 | 462,690 | +0.43(+3.40%) |
Apr 20, 2005 | 12.65 | 12.76 | 12.53 | 12.63 | 728,813 | -0.12(-0.94%) |
Apr 19, 2005 | 12.73 | 12.80 | 12.55 | 12.75 | 703,620 | +0.05(+0.38%) |
Apr 18, 2005 | 12.73 | 12.80 | 12.60 | 12.70 | 470,046 | -0.08(-0.62%) |
Apr 15, 2005 | 13.07 | 13.12 | 12.64 | 12.78 | 780,250 | -0.26(-2.01%) |
Apr 14, 2005 | 13.21 | 13.43 | 12.99 | 13.04 | 483,934 | -0.13(-0.97%) |
Apr 13, 2005 | 13.15 | 13.26 | 12.97 | 13.17 | 498,618 | -0.02(-0.12%) |
Apr 12, 2005 | 13.06 | 13.26 | 12.95 | 13.19 | 539,924 | +0.09(+0.67%) |
Apr 11, 2005 | 13.07 | 13.19 | 13.06 | 13.10 | 309,390 | +0.00(+0.00%) |
Apr 08, 2005 | 13.07 | 13.21 | 13.07 | 13.10 | 398,014 | +0.01(+0.06%) |
Apr 07, 2005 | 12.92 | 13.11 | 12.86 | 13.09 | 644,138 | +0.12(+0.92%) |
Apr 06, 2005 | 12.94 | 13.05 | 12.88 | 12.97 | 511,167 | +0.08(+0.62%) |
Apr 05, 2005 | 13.07 | 13.07 | 12.83 | 12.89 | 512,675 | -0.10(-0.74%) |
Apr 04, 2005 | 12.77 | 13.03 | 12.73 | 12.99 | 551,012 | +0.21(+1.68%) |
Apr 01, 2005 | 12.97 | 13.07 | 12.77 | 12.77 | 736,972 | -0.19(-1.47%) |
Mar 31, 2005 | 13.10 | 13.17 | 12.91 | 12.96 | 683,918 | -0.15(-1.15%) |
Mar 30, 2005 | 12.84 | 13.14 | 12.84 | 13.11 | 513,639 | +0.33(+2.62%) |
Mar 29, 2005 | 12.77 | 13.03 | 12.76 | 12.78 | 453,490 | -0.09(-0.68%) |
Mar 28, 2005 | 12.78 | 12.88 | 12.76 | 12.87 | 293,100 | +0.10(+0.81%) |
Mar 24, 2005 | 12.73 | 13.13 | 12.73 | 12.76 | 311,794 | +0.05(+0.38%) |
Mar 23, 2005 | 12.66 | 12.80 | 12.64 | 12.72 | 409,264 | +0.01(+0.06%) |
Mar 22, 2005 | 12.73 | 12.87 | 12.68 | 12.71 | 401,079 | -0.02(-0.19%) |
Mar 21, 2005 | 12.69 | 12.76 | 12.65 | 12.73 | 423,427 | +0.01(+0.06%) |
Mar 18, 2005 | 13.05 | 13.05 | 12.64 | 12.72 | 648,153 | -0.21(-1.60%) |
Mar 17, 2005 | 12.85 | 12.96 | 12.77 | 12.93 | 408,181 | +0.10(+0.81%) |
Mar 16, 2005 | 12.73 | 12.92 | 12.72 | 12.83 | 1,031,428 | -0.02(-0.12%) |
Mar 15, 2005 | 13.23 | 13.26 | 12.70 | 12.84 | 977,699 | -0.34(-2.60%) |
Mar 14, 2005 | 13.13 | 13.43 | 13.07 | 13.19 | 907,983 | +0.12(+0.94%) |
Mar 11, 2005 | 12.87 | 13.12 | 12.83 | 13.06 | 998,796 | +0.17(+1.33%) |
Mar 10, 2005 | 13.12 | 13.22 | 12.88 | 12.89 | 558,399 | -0.30(-2.29%) |
Mar 09, 2005 | 13.37 | 13.43 | 13.19 | 13.19 | 382,864 | -0.21(-1.60%) |
Mar 08, 2005 | 13.23 | 13.42 | 13.09 | 13.41 | 797,829 | +0.24(+1.81%) |
Mar 07, 2005 | 13.09 | 13.19 | 13.00 | 13.17 | 907,295 | +0.08(+0.61%) |
Mar 04, 2005 | 13.46 | 13.46 | 13.03 | 13.09 | 1,231,579 | -0.27(-2.03%) |
Mar 03, 2005 | 13.59 | 13.59 | 13.32 | 13.36 | 656,620 | -0.14(-1.06%) |
Mar 02, 2005 | 13.54 | 13.66 | 13.50 | 13.50 | 430,034 | -0.09(-0.64%) |
Mar 01, 2005 | 13.62 | 13.77 | 13.55 | 13.59 | 987,828 | -0.02(-0.12%) |
Feb 28, 2005 | 13.77 | 13.79 | 13.59 | 13.61 | 501,761 | -0.13(-0.93%) |
Feb 25, 2005 | 13.73 | 13.77 | 13.58 | 13.73 | 448,712 | +0.02(+0.17%) |
Feb 24, 2005 | 13.59 | 13.77 | 13.45 | 13.71 | 446,695 | +0.10(+0.76%) |
Feb 23, 2005 | 13.87 | 13.91 | 13.58 | 13.61 | 532,144 | -0.16(-1.16%) |
Feb 22, 2005 | 13.81 | 14.11 | 13.74 | 13.77 | 619,300 | -0.14(-1.03%) |
Feb 18, 2005 | 14.01 | 14.19 | 13.87 | 13.91 | 555,572 | -0.04(-0.29%) |
Feb 17, 2005 | 14.12 | 14.21 | 13.93 | 13.95 | 515,538 | -0.20(-1.41%) |
Feb 16, 2005 | 14.16 | 14.24 | 14.01 | 14.15 | 833,959 | -0.06(-0.45%) |
Feb 15, 2005 | 14.33 | 14.41 | 14.16 | 14.21 | 829,003 | -0.13(-0.89%) |
Feb 14, 2005 | 14.36 | 14.43 | 14.24 | 14.34 | 561,751 | -0.05(-0.33%) |
Feb 11, 2005 | 14.02 | 14.44 | 14.02 | 14.39 | 644,257 | +0.34(+2.44%) |
Feb 10, 2005 | 14.07 | 14.18 | 14.00 | 14.05 | 655,869 | -0.06(-0.45%) |
Feb 09, 2005 | 14.32 | 14.39 | 14.07 | 14.11 | 965,474 | -0.20(-1.39%) |
Feb 08, 2005 | 14.27 | 14.37 | 14.19 | 14.31 | 631,633 | +0.04(+0.28%) |
Feb 07, 2005 | 14.27 | 14.36 | 14.24 | 14.27 | 1,382,067 | -0.10(-0.66%) |
Feb 04, 2005 | 13.86 | 14.38 | 13.82 | 14.36 | 1,315,865 | +0.49(+3.56%) |
Feb 03, 2005 | 14.05 | 14.05 | 13.75 | 13.87 | 860,149 | -0.14(-1.02%) |
Feb 02, 2005 | 14.14 | 14.27 | 13.92 | 14.01 | 1,095,703 | -0.18(-1.23%) |