Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.51 | 10.70 | 10.35 | 10.55 | 678,207 | +0.14(+1.35%) |
Apr 28, 2005 | 10.89 | 10.96 | 10.41 | 10.41 | 514,751 | -0.44(-4.07%) |
Apr 27, 2005 | 11.07 | 11.08 | 10.68 | 10.85 | 603,321 | -0.22(-2.00%) |
Apr 26, 2005 | 11.17 | 11.50 | 11.07 | 11.07 | 634,917 | -0.19(-1.71%) |
Apr 25, 2005 | 11.03 | 11.29 | 10.99 | 11.27 | 158,231 | +0.25(+2.30%) |
Apr 22, 2005 | 11.02 | 11.24 | 10.94 | 11.01 | 701,593 | -0.00(-0.04%) |
Apr 21, 2005 | 11.01 | 11.31 | 10.93 | 11.02 | 386,871 | +0.13(+1.18%) |
Apr 20, 2005 | 11.48 | 11.48 | 10.83 | 10.89 | 595,110 | -0.55(-4.85%) |
Apr 19, 2005 | 11.19 | 11.47 | 11.19 | 11.44 | 545,103 | +0.31(+2.82%) |
Apr 18, 2005 | 10.81 | 11.13 | 10.79 | 11.13 | 604,565 | +0.27(+2.52%) |
Apr 15, 2005 | 11.05 | 11.11 | 10.83 | 10.86 | 627,951 | -0.21(-1.89%) |
Apr 14, 2005 | 11.78 | 11.78 | 11.01 | 11.07 | 600,086 | -0.71(-6.01%) |
Apr 13, 2005 | 11.83 | 11.91 | 11.70 | 11.77 | 789,915 | -0.08(-0.71%) |
Apr 12, 2005 | 11.56 | 11.95 | 11.42 | 11.86 | 789,915 | +0.29(+2.54%) |
Apr 11, 2005 | 11.72 | 11.81 | 11.54 | 11.56 | 758,069 | -0.22(-1.88%) |
Apr 08, 2005 | 12.16 | 12.31 | 11.70 | 11.78 | 735,678 | -0.43(-3.55%) |
Apr 07, 2005 | 12.02 | 12.24 | 11.79 | 12.22 | 603,072 | +0.15(+1.27%) |
Apr 06, 2005 | 13.00 | 13.19 | 11.74 | 12.07 | 2,026,412 | -1.30(-9.74%) |
Apr 05, 2005 | 13.36 | 13.49 | 13.26 | 13.37 | 421,951 | +0.03(+0.24%) |
Apr 04, 2005 | 12.91 | 13.38 | 12.90 | 13.34 | 614,765 | +0.40(+3.08%) |
Apr 01, 2005 | 13.06 | 13.36 | 12.88 | 12.94 | 398,565 | -0.06(-0.49%) |
Mar 31, 2005 | 12.62 | 13.00 | 12.62 | 13.00 | 486,637 | +0.38(+3.03%) |
Mar 30, 2005 | 13.07 | 13.18 | 12.46 | 12.62 | 1,062,093 | -0.40(-3.09%) |
Mar 29, 2005 | 13.02 | 13.61 | 12.91 | 13.02 | 1,435,779 | +0.00(+0.00%) |
Mar 28, 2005 | 13.11 | 13.16 | 12.84 | 13.02 | 584,910 | -0.08(-0.64%) |
Mar 24, 2005 | 13.06 | 13.47 | 12.62 | 13.11 | 937,946 | -0.27(-2.01%) |
Mar 23, 2005 | 14.27 | 14.27 | 13.06 | 13.38 | 1,415,378 | -0.92(-6.44%) |
Mar 22, 2005 | 14.07 | 14.63 | 14.07 | 14.30 | 210,726 | +0.25(+1.77%) |
Mar 21, 2005 | 14.03 | 14.25 | 13.99 | 14.05 | 284,120 | +0.01(+0.06%) |
Mar 18, 2005 | 14.29 | 14.37 | 14.03 | 14.04 | 860,323 | -0.21(-1.44%) |
Mar 17, 2005 | 14.07 | 14.29 | 13.80 | 14.24 | 912,320 | +0.32(+2.31%) |
Mar 16, 2005 | 14.26 | 14.36 | 13.47 | 13.92 | 1,146,683 | -0.37(-2.61%) |
Mar 15, 2005 | 13.99 | 14.49 | 13.99 | 14.30 | 430,410 | +0.31(+2.21%) |
Mar 14, 2005 | 14.75 | 14.77 | 13.64 | 13.99 | 700,350 | -0.68(-4.63%) |
Mar 11, 2005 | 14.41 | 14.85 | 14.41 | 14.67 | 335,620 | +0.30(+2.07%) |
Mar 10, 2005 | 14.85 | 14.88 | 14.03 | 14.37 | 577,695 | -0.51(-3.46%) |
Mar 09, 2005 | 14.71 | 15.15 | 14.71 | 14.88 | 608,794 | +0.23(+1.56%) |
Mar 08, 2005 | 14.84 | 14.84 | 14.60 | 14.65 | 274,417 | -0.11(-0.73%) |
Mar 07, 2005 | 14.83 | 14.95 | 14.67 | 14.76 | 555,552 | +0.25(+1.74%) |
Mar 04, 2005 | 14.28 | 14.59 | 14.28 | 14.51 | 330,644 | +0.31(+2.18%) |
Mar 03, 2005 | 14.20 | 14.34 | 14.17 | 14.20 | 246,553 | +0.08(+0.54%) |
Mar 02, 2005 | 14.10 | 14.59 | 13.95 | 14.12 | 337,611 | +0.03(+0.20%) |
Mar 01, 2005 | 14.03 | 14.22 | 13.82 | 14.10 | 349,553 | +0.16(+1.12%) |
Feb 28, 2005 | 14.03 | 14.07 | 13.87 | 13.94 | 209,980 | -0.05(-0.35%) |
Feb 25, 2005 | 13.90 | 14.01 | 13.81 | 13.99 | 293,325 | +0.15(+1.10%) |
Feb 24, 2005 | 13.53 | 13.99 | 13.42 | 13.83 | 375,924 | +0.41(+3.05%) |
Feb 23, 2005 | 13.22 | 13.46 | 13.04 | 13.42 | 466,734 | +0.22(+1.64%) |
Feb 22, 2005 | 12.84 | 13.42 | 12.69 | 13.21 | 743,639 | +0.35(+2.69%) |
Feb 18, 2005 | 14.21 | 14.70 | 12.14 | 12.86 | 2,740,694 | -0.88(-6.38%) |
Feb 17, 2005 | 14.16 | 14.59 | 13.69 | 13.74 | 547,342 | -0.39(-2.73%) |
Feb 16, 2005 | 13.97 | 14.23 | 13.94 | 14.12 | 297,057 | +0.16(+1.15%) |
Feb 15, 2005 | 14.09 | 14.32 | 13.57 | 13.96 | 613,770 | -0.14(-1.00%) |
Feb 14, 2005 | 13.93 | 14.43 | 13.93 | 14.10 | 910,579 | +0.18(+1.27%) |
Feb 11, 2005 | 13.55 | 14.37 | 13.55 | 13.93 | 1,222,813 | +0.51(+3.77%) |
Feb 10, 2005 | 13.26 | 13.50 | 13.17 | 13.42 | 395,081 | +0.16(+1.18%) |
Feb 09, 2005 | 13.39 | 13.43 | 13.10 | 13.26 | 293,325 | -0.10(-0.78%) |
Feb 08, 2005 | 13.28 | 13.41 | 13.26 | 13.37 | 184,852 | -0.01(-0.09%) |
Feb 07, 2005 | 13.30 | 13.54 | 13.20 | 13.38 | 312,482 | +0.10(+0.73%) |
Feb 04, 2005 | 13.28 | 13.38 | 13.20 | 13.28 | 203,263 | -0.00(-0.03%) |
Feb 03, 2005 | 13.45 | 13.51 | 13.24 | 13.29 | 326,664 | -0.14(-1.05%) |
Feb 02, 2005 | 12.84 | 13.44 | 12.84 | 13.43 | 281,881 | +0.61(+4.73%) |
Feb 01, 2005 | 12.58 | 12.86 | 12.42 | 12.82 | 619,243 | +0.20(+1.59%) |
Jan 31, 2005 | 12.80 | 12.96 | 12.58 | 12.62 | 612,526 | -0.10(-0.79%) |
Jan 28, 2005 | 12.78 | 12.86 | 12.65 | 12.72 | 91,057 | -0.10(-0.78%) |
Jan 27, 2005 | 12.88 | 13.00 | 12.77 | 12.82 | 257,997 | -0.09(-0.72%) |
Jan 26, 2005 | 12.90 | 12.98 | 12.61 | 12.91 | 471,958 | +0.05(+0.41%) |
Jan 25, 2005 | 13.04 | 13.40 | 12.72 | 12.86 | 278,398 | -0.10(-0.78%) |
Jan 24, 2005 | 13.64 | 13.70 | 12.90 | 12.96 | 257,499 | -0.70(-5.09%) |
Jan 21, 2005 | 13.51 | 13.79 | 13.42 | 13.66 | 260,236 | +0.19(+1.43%) |
Jan 20, 2005 | 13.71 | 13.71 | 13.36 | 13.47 | 184,106 | -0.28(-2.05%) |
Jan 19, 2005 | 13.82 | 13.91 | 13.59 | 13.75 | 466,734 | +0.10(+0.74%) |
Jan 18, 2005 | 13.42 | 13.81 | 13.16 | 13.65 | 471,709 | +0.23(+1.71%) |
Jan 14, 2005 | 12.76 | 13.42 | 12.76 | 13.42 | 353,036 | +0.68(+5.30%) |
Jan 13, 2005 | 12.54 | 12.82 | 12.50 | 12.74 | 584,661 | +0.22(+1.77%) |
Jan 12, 2005 | 12.44 | 12.52 | 12.34 | 12.52 | 282,876 | +0.14(+1.14%) |
Jan 11, 2005 | 12.55 | 12.58 | 12.24 | 12.38 | 299,048 | -0.17(-1.35%) |
Jan 10, 2005 | 12.26 | 12.70 | 12.26 | 12.55 | 426,678 | +0.24(+1.93%) |
Jan 07, 2005 | 12.54 | 12.81 | 12.26 | 12.31 | 275,910 | -0.24(-1.92%) |
Jan 06, 2005 | 12.72 | 12.83 | 12.50 | 12.55 | 190,823 | -0.17(-1.36%) |
Jan 05, 2005 | 13.22 | 13.32 | 12.72 | 12.73 | 354,031 | -0.52(-3.91%) |
Jan 04, 2005 | 13.40 | 13.40 | 12.76 | 13.24 | 570,231 | -0.16(-1.20%) |
Jan 03, 2005 | 13.40 | 13.58 | 13.34 | 13.40 | 179,876 | -0.02(-0.15%) |
Dec 31, 2004 | 13.38 | 13.45 | 13.34 | 13.42 | 136,835 | +0.04(+0.30%) |
Dec 30, 2004 | 13.71 | 13.71 | 13.28 | 13.38 | 182,364 | -0.29(-2.09%) |
Dec 29, 2004 | 13.65 | 13.77 | 13.46 | 13.67 | 118,425 | -0.00(-0.03%) |
Dec 28, 2004 | 13.65 | 13.71 | 13.47 | 13.67 | 324,176 | +0.01(+0.06%) |
Dec 27, 2004 | 13.75 | 13.82 | 13.63 | 13.67 | 233,864 | +0.08(+0.59%) |
Dec 23, 2004 | 13.55 | 14.15 | 13.30 | 13.59 | 374,183 | +0.08(+0.60%) |
Dec 22, 2004 | 12.92 | 13.69 | 12.92 | 13.51 | 743,639 | +0.68(+5.33%) |
Dec 21, 2004 | 12.18 | 12.97 | 12.16 | 12.82 | 534,903 | +0.60(+4.93%) |
Dec 20, 2004 | 12.24 | 12.46 | 12.18 | 12.22 | 384,383 | -0.04(-0.36%) |
Dec 17, 2004 | 12.71 | 12.76 | 12.26 | 12.26 | 480,168 | -0.42(-3.30%) |
Dec 16, 2004 | 12.84 | 12.94 | 12.58 | 12.68 | 141,313 | -0.16(-1.25%) |
Dec 15, 2004 | 12.79 | 12.86 | 12.75 | 12.84 | 432,400 | +0.10(+0.76%) |
Dec 14, 2004 | 12.64 | 13.00 | 12.56 | 12.75 | 350,050 | +0.09(+0.70%) |
Dec 13, 2004 | 11.82 | 12.73 | 11.82 | 12.66 | 979,992 | +1.00(+8.55%) |
Dec 10, 2004 | 11.84 | 11.88 | 11.40 | 11.66 | 823,750 | -0.37(-3.04%) |
Dec 09, 2004 | 12.07 | 12.20 | 11.96 | 12.03 | 416,726 | -0.04(-0.33%) |
Dec 08, 2004 | 11.97 | 12.20 | 11.89 | 12.07 | 411,999 | +0.10(+0.81%) |
Dec 07, 2004 | 12.70 | 12.73 | 11.60 | 11.97 | 1,909,728 | -0.76(-5.97%) |
Dec 06, 2004 | 12.56 | 12.96 | 12.55 | 12.73 | 298,799 | +0.17(+1.34%) |
Dec 03, 2004 | 12.31 | 12.59 | 12.26 | 12.56 | 259,241 | +0.21(+1.69%) |
Dec 02, 2004 | 13.10 | 13.22 | 12.22 | 12.35 | 523,707 | -0.73(-5.59%) |
Dec 01, 2004 | 12.74 | 13.16 | 12.69 | 13.08 | 547,342 | +0.47(+3.70%) |
Nov 30, 2004 | 12.06 | 12.72 | 12.00 | 12.62 | 537,639 | +0.56(+4.63%) |
Nov 29, 2004 | 12.02 | 12.30 | 11.98 | 12.06 | 586,651 | +0.22(+1.87%) |
Nov 26, 2004 | 11.65 | 11.86 | 11.58 | 11.84 | 136,586 | +0.18(+1.55%) |
Nov 24, 2004 | 11.86 | 11.91 | 11.57 | 11.66 | 368,958 | -0.20(-1.66%) |
Nov 23, 2004 | 11.86 | 11.88 | 11.66 | 11.85 | 237,098 | -0.02(-0.13%) |
Nov 22, 2004 | 11.77 | 11.88 | 11.66 | 11.87 | 326,912 | +0.08(+0.72%) |
Nov 19, 2004 | 11.92 | 11.97 | 11.70 | 11.78 | 388,613 | -0.14(-1.15%) |
Nov 18, 2004 | 11.84 | 12.06 | 11.76 | 11.92 | 493,354 | +0.12(+0.99%) |
Nov 17, 2004 | 11.17 | 11.88 | 11.17 | 11.80 | 790,661 | +0.65(+5.84%) |
Nov 16, 2004 | 10.64 | 11.37 | 10.64 | 11.15 | 1,298,197 | +0.60(+5.71%) |
Nov 15, 2004 | 10.49 | 10.55 | 10.45 | 10.55 | 364,729 | +0.10(+0.96%) |
Nov 12, 2004 | 10.07 | 10.45 | 10.07 | 10.45 | 346,567 | +0.44(+4.42%) |
Nov 11, 2004 | 10.01 | 10.05 | 9.988 | 10.01 | 537,888 | +0.02(+0.24%) |
Nov 10, 2004 | 10.00 | 10.01 | 9.948 | 9.984 | 414,985 | -0.02(-0.16%) |
Nov 09, 2004 | 10.02 | 10.05 | 9.976 | 10.00 | 320,693 | -0.02(-0.16%) |
Nov 08, 2004 | 10.11 | 10.17 | 10.01 | 10.02 | 454,792 | -0.02(-0.20%) |
Nov 05, 2004 | 9.727 | 10.61 | 9.727 | 10.04 | 709,057 | +0.37(+3.83%) |
Nov 04, 2004 | 9.606 | 9.683 | 9.606 | 9.667 | 330,147 | +0.06(+0.63%) |
Nov 03, 2004 | 9.747 | 9.864 | 9.558 | 9.606 | 627,702 | +0.09(+0.97%) |
Nov 02, 2004 | 9.606 | 9.707 | 9.506 | 9.514 | 717,267 | +0.25(+2.69%) |
Nov 01, 2004 | 9.333 | 9.385 | 9.245 | 9.265 | 238,342 | -0.01(-0.09%) |
Oct 29, 2004 | 9.064 | 9.273 | 9.064 | 9.273 | 247,548 | +0.19(+2.08%) |
Oct 28, 2004 | 9.486 | 9.510 | 9.084 | 9.084 | 646,113 | -0.36(-3.83%) |
Oct 27, 2004 | 9.305 | 9.566 | 9.305 | 9.446 | 110,712 | +0.24(+2.62%) |
Oct 26, 2004 | 8.843 | 9.325 | 8.843 | 9.204 | 204,755 | +0.32(+3.62%) |
Oct 25, 2004 | 8.742 | 8.883 | 8.738 | 8.883 | 206,995 | +0.14(+1.56%) |
Oct 22, 2004 | 8.843 | 8.883 | 8.702 | 8.746 | 408,516 | -0.06(-0.64%) |
Oct 21, 2004 | 8.782 | 8.843 | 8.573 | 8.803 | 674,724 | -0.02(-0.23%) |
Oct 20, 2004 | 8.823 | 8.843 | 8.778 | 8.823 | 482,408 | -0.01(-0.14%) |
Oct 19, 2004 | 9.004 | 9.084 | 8.803 | 8.835 | 163,456 | -0.11(-1.21%) |
Oct 18, 2004 | 8.831 | 8.983 | 8.754 | 8.943 | 261,231 | +0.09(+1.04%) |
Oct 15, 2004 | 8.991 | 9.036 | 8.823 | 8.851 | 331,142 | -0.12(-1.34%) |
Oct 14, 2004 | 8.730 | 9.084 | 8.682 | 8.971 | 196,297 | +0.21(+2.39%) |
Oct 13, 2004 | 9.068 | 9.092 | 8.634 | 8.762 | 320,693 | -0.25(-2.72%) |
Oct 12, 2004 | 9.084 | 9.132 | 8.943 | 9.008 | 230,630 | -0.13(-1.41%) |
Oct 11, 2004 | 9.064 | 9.156 | 9.044 | 9.136 | 221,425 | +0.01(+0.09%) |
Oct 08, 2004 | 9.164 | 9.204 | 9.128 | 9.128 | 388,115 | -0.01(-0.13%) |
Oct 07, 2004 | 9.204 | 9.345 | 9.128 | 9.140 | 318,205 | +0.06(+0.62%) |
Oct 06, 2004 | 9.004 | 9.084 | 8.843 | 9.084 | 256,753 | +0.20(+2.26%) |
Oct 05, 2004 | 8.843 | 8.999 | 8.807 | 8.883 | 836,439 | +0.04(+0.45%) |
Oct 04, 2004 | 8.879 | 8.947 | 8.843 | 8.843 | 424,937 | -0.02(-0.23%) |
Oct 01, 2004 | 9.024 | 9.044 | 8.803 | 8.863 | 462,255 | -0.10(-1.12%) |
Sep 30, 2004 | 9.204 | 9.204 | 8.847 | 8.963 | 1,607,695 | -0.18(-1.98%) |
Sep 29, 2004 | 8.843 | 9.188 | 8.819 | 9.144 | 1,283,518 | +0.41(+4.74%) |
Sep 28, 2004 | 8.521 | 8.754 | 8.348 | 8.730 | 856,840 | +0.22(+2.60%) |
Sep 27, 2004 | 8.320 | 8.577 | 8.284 | 8.509 | 679,700 | +0.25(+3.02%) |
Sep 24, 2004 | 7.958 | 8.260 | 7.918 | 8.260 | 690,398 | +0.34(+4.31%) |
Sep 23, 2004 | 7.838 | 7.930 | 7.778 | 7.918 | 446,084 | +0.11(+1.44%) |
Sep 22, 2004 | 7.838 | 7.838 | 7.774 | 7.806 | 262,226 | -0.03(-0.41%) |
Sep 21, 2004 | 7.766 | 7.898 | 7.757 | 7.838 | 198,287 | +0.09(+1.19%) |
Sep 20, 2004 | 7.665 | 7.790 | 7.657 | 7.745 | 311,736 | +0.19(+2.50%) |
Sep 17, 2004 | 7.617 | 7.681 | 7.557 | 7.557 | 293,823 | -0.08(-1.05%) |
Sep 16, 2004 | 7.516 | 7.685 | 7.508 | 7.637 | 350,548 | +0.15(+1.99%) |
Sep 15, 2004 | 7.577 | 7.693 | 7.476 | 7.488 | 146,289 | -0.14(-1.90%) |
Sep 14, 2004 | 7.749 | 7.753 | 7.577 | 7.633 | 256,255 | -0.14(-1.76%) |
Sep 13, 2004 | 7.757 | 7.906 | 7.733 | 7.770 | 541,869 | +0.01(+0.16%) |
Sep 10, 2004 | 7.597 | 7.757 | 7.597 | 7.757 | 358,260 | +0.16(+2.12%) |
Sep 09, 2004 | 7.396 | 7.701 | 7.396 | 7.597 | 534,156 | +0.19(+2.55%) |
Sep 08, 2004 | 7.275 | 7.416 | 7.235 | 7.408 | 313,726 | +0.11(+1.54%) |
Sep 07, 2004 | 7.134 | 7.295 | 7.114 | 7.295 | 421,205 | +0.12(+1.68%) |
Sep 03, 2004 | 7.195 | 7.235 | 7.175 | 7.175 | 96,531 | -0.02(-0.28%) |
Sep 02, 2004 | 7.215 | 7.215 | 7.155 | 7.195 | 122,405 | +0.00(+0.00%) |
Sep 01, 2004 | 7.106 | 7.356 | 7.106 | 7.195 | 390,354 | +0.16(+2.29%) |
Aug 31, 2004 | 7.034 | 7.034 | 6.805 | 7.034 | 357,514 | -0.04(-0.57%) |
Aug 30, 2004 | 7.046 | 7.255 | 7.034 | 7.074 | 579,437 | +0.02(+0.34%) |
Aug 27, 2004 | 6.737 | 7.054 | 6.712 | 7.050 | 327,659 | +0.31(+4.65%) |
Aug 26, 2004 | 6.572 | 6.753 | 6.552 | 6.737 | 229,137 | +0.18(+2.82%) |
Aug 25, 2004 | 6.471 | 6.572 | 6.431 | 6.552 | 188,335 | +0.09(+1.37%) |
Aug 24, 2004 | 6.375 | 6.532 | 6.347 | 6.463 | 661,040 | +0.13(+2.03%) |
Aug 23, 2004 | 6.290 | 6.363 | 6.290 | 6.335 | 618,248 | +0.10(+1.68%) |
Aug 20, 2004 | 6.150 | 6.230 | 6.069 | 6.230 | 754,089 | +0.10(+1.71%) |
Aug 19, 2004 | 6.106 | 6.190 | 6.093 | 6.126 | 437,874 | +0.05(+0.79%) |
Aug 18, 2004 | 6.069 | 6.110 | 6.049 | 6.077 | 308,751 | -0.03(-0.53%) |
Aug 17, 2004 | 5.969 | 6.110 | 5.969 | 6.110 | 580,680 | +0.12(+2.01%) |
Aug 16, 2004 | 5.929 | 5.989 | 5.844 | 5.989 | 1,113,842 | -0.01(-0.13%) |
Aug 13, 2004 | 5.941 | 6.049 | 5.929 | 5.997 | 341,342 | +0.04(+0.74%) |
Aug 12, 2004 | 5.868 | 5.985 | 5.840 | 5.953 | 1,380,050 | +0.06(+1.09%) |