Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.32 | 10.32 | 9.957 | 10.17 | 192,372 | +0.14(+1.41%) |
Apr 28, 2005 | 10.04 | 10.43 | 9.998 | 10.03 | 157,172 | -0.01(-0.08%) |
Apr 27, 2005 | 9.973 | 10.14 | 9.840 | 10.04 | 193,219 | +0.04(+0.42%) |
Apr 26, 2005 | 10.36 | 10.37 | 9.957 | 9.998 | 285,833 | -0.33(-3.21%) |
Apr 25, 2005 | 10.66 | 10.79 | 10.18 | 10.33 | 232,056 | -0.26(-2.43%) |
Apr 22, 2005 | 11.28 | 11.28 | 10.59 | 10.59 | 1,160,726 | -0.70(-6.18%) |
Apr 21, 2005 | 10.97 | 11.35 | 10.95 | 11.28 | 187,482 | +0.32(+2.95%) |
Apr 20, 2005 | 11.45 | 11.45 | 10.96 | 10.96 | 142,474 | -0.55(-4.76%) |
Apr 19, 2005 | 11.74 | 11.74 | 11.46 | 11.51 | 183,137 | +0.02(+0.22%) |
Apr 18, 2005 | 11.47 | 11.91 | 11.13 | 11.48 | 261,595 | +0.27(+2.37%) |
Apr 15, 2005 | 11.29 | 11.29 | 11.04 | 11.22 | 157,973 | -0.07(-0.59%) |
Apr 14, 2005 | 11.02 | 11.56 | 10.78 | 11.28 | 206,661 | +0.48(+4.45%) |
Apr 13, 2005 | 10.37 | 11.09 | 10.37 | 10.80 | 195,399 | +0.38(+3.66%) |
Apr 12, 2005 | 10.16 | 10.53 | 10.04 | 10.42 | 119,416 | +0.26(+2.53%) |
Apr 11, 2005 | 9.957 | 10.55 | 9.957 | 10.16 | 85,194 | +0.24(+2.42%) |
Apr 08, 2005 | 9.957 | 10.06 | 9.907 | 9.923 | 185,288 | -0.07(-0.66%) |
Apr 07, 2005 | 10.04 | 10.11 | 9.749 | 9.989 | 98,704 | +0.03(+0.33%) |
Apr 06, 2005 | 10.03 | 10.16 | 9.940 | 9.957 | 108,510 | -0.12(-1.15%) |
Apr 05, 2005 | 10.61 | 10.62 | 10.07 | 10.07 | 132,802 | -0.51(-4.86%) |
Apr 04, 2005 | 10.81 | 10.81 | 10.04 | 10.59 | 113,125 | -0.14(-1.31%) |
Apr 01, 2005 | 10.03 | 10.78 | 9.857 | 10.73 | 414,674 | +1.46(+15.76%) |
Mar 31, 2005 | 7.891 | 9.500 | 7.891 | 9.268 | 528,570 | +1.27(+15.87%) |
Mar 30, 2005 | 8.048 | 8.222 | 7.617 | 7.998 | 212,582 | -0.20(-2.43%) |
Mar 29, 2005 | 8.463 | 8.612 | 8.090 | 8.198 | 56,573 | -0.32(-3.70%) |
Mar 28, 2005 | 8.513 | 8.662 | 8.314 | 8.513 | 97,782 | -0.12(-1.44%) |
Mar 24, 2005 | 8.697 | 8.778 | 8.529 | 8.637 | 84,783 | -0.07(-0.86%) |
Mar 23, 2005 | 8.936 | 9.011 | 8.621 | 8.712 | 46,324 | -0.35(-3.85%) |
Mar 22, 2005 | 8.787 | 9.210 | 8.779 | 9.060 | 35,430 | +0.18(+2.06%) |
Mar 21, 2005 | 9.060 | 9.202 | 8.795 | 8.878 | 67,904 | -0.20(-2.19%) |
Mar 18, 2005 | 8.978 | 9.251 | 8.978 | 9.077 | 59,427 | -0.01(-0.09%) |
Mar 17, 2005 | 9.127 | 9.268 | 9.011 | 9.085 | 52,830 | -0.04(-0.45%) |
Mar 16, 2005 | 9.036 | 9.276 | 9.011 | 9.127 | 215,852 | +0.01(+0.09%) |
Mar 15, 2005 | 9.384 | 9.384 | 9.044 | 9.119 | 77,739 | -0.17(-1.87%) |
Mar 14, 2005 | 9.127 | 9.334 | 9.077 | 9.293 | 137,019 | +0.13(+1.45%) |
Mar 11, 2005 | 9.235 | 9.500 | 8.895 | 9.160 | 50,075 | -0.15(-1.60%) |
Mar 10, 2005 | 9.177 | 9.475 | 9.177 | 9.309 | 84,406 | +0.13(+1.45%) |
Mar 09, 2005 | 9.110 | 9.193 | 8.845 | 9.177 | 96,106 | -0.04(-0.45%) |
Mar 08, 2005 | 9.409 | 9.699 | 9.069 | 9.218 | 78,612 | -0.24(-2.54%) |
Mar 07, 2005 | 9.542 | 9.592 | 9.401 | 9.459 | 26,938 | -0.02(-0.26%) |
Mar 04, 2005 | 9.418 | 9.625 | 9.417 | 9.484 | 40,464 | +0.00(+0.01%) |
Mar 03, 2005 | 9.782 | 9.948 | 9.450 | 9.483 | 116,497 | -0.47(-4.76%) |
Mar 02, 2005 | 9.957 | 9.965 | 9.857 | 9.957 | 53,113 | +0.00(+0.02%) |
Mar 01, 2005 | 10.08 | 10.08 | 9.915 | 9.955 | 94,168 | +0.12(+1.25%) |
Feb 28, 2005 | 10.43 | 10.43 | 9.791 | 9.832 | 102,884 | -0.52(-5.06%) |
Feb 25, 2005 | 10.33 | 10.45 | 9.998 | 10.36 | 71,105 | -0.13(-1.26%) |
Feb 24, 2005 | 10.58 | 10.63 | 10.13 | 10.49 | 87,826 | -0.14(-1.33%) |
Feb 23, 2005 | 10.90 | 10.90 | 10.63 | 10.63 | 30,802 | -0.16(-1.46%) |
Feb 22, 2005 | 11.04 | 11.04 | 10.66 | 10.79 | 118,214 | -0.13(-1.22%) |
Feb 18, 2005 | 10.89 | 11.35 | 10.89 | 10.92 | 68,868 | +0.18(+1.70%) |
Feb 17, 2005 | 11.52 | 11.66 | 10.61 | 10.74 | 180,282 | -0.63(-5.55%) |
Feb 16, 2005 | 11.16 | 11.41 | 10.95 | 11.37 | 122,470 | +0.54(+4.98%) |
Feb 15, 2005 | 10.04 | 11.05 | 10.04 | 10.83 | 256,850 | +0.71(+6.97%) |
Feb 14, 2005 | 10.41 | 10.41 | 9.990 | 10.12 | 100,897 | -0.23(-2.24%) |
Feb 11, 2005 | 10.56 | 10.56 | 10.29 | 10.35 | 107,520 | -0.02(-0.16%) |
Feb 10, 2005 | 10.61 | 10.79 | 10.29 | 10.37 | 266,613 | +0.44(+4.43%) |
Feb 09, 2005 | 10.45 | 10.69 | 9.475 | 9.932 | 550,807 | +0.51(+5.46%) |
Feb 08, 2005 | 9.384 | 9.874 | 9.334 | 9.417 | 260,794 | -0.04(-0.44%) |
Feb 07, 2005 | 9.334 | 10.08 | 9.334 | 9.459 | 274,502 | -0.08(-0.87%) |
Feb 04, 2005 | 9.948 | 10.33 | 8.986 | 9.542 | 938,469 | -0.49(-4.88%) |
Feb 03, 2005 | 11.28 | 11.28 | 10.03 | 10.03 | 308,727 | -1.44(-12.52%) |
Feb 02, 2005 | 11.57 | 11.59 | 11.30 | 11.47 | 41,971 | -0.12(-1.00%) |
Feb 01, 2005 | 11.50 | 11.82 | 11.49 | 11.58 | 105,495 | -0.02(-0.14%) |
Jan 31, 2005 | 11.70 | 11.96 | 11.51 | 11.60 | 86,148 | -0.21(-1.76%) |
Jan 28, 2005 | 11.74 | 11.95 | 11.74 | 11.81 | 35,846 | +0.01(+0.07%) |
Jan 27, 2005 | 11.82 | 12.03 | 11.75 | 11.80 | 23,022 | -0.11(-0.91%) |
Jan 26, 2005 | 12.10 | 12.14 | 11.74 | 11.91 | 40,647 | -0.04(-0.35%) |
Jan 25, 2005 | 11.80 | 12.02 | 11.70 | 11.95 | 94,912 | +0.25(+2.13%) |
Jan 24, 2005 | 11.74 | 12.67 | 11.70 | 11.70 | 39,650 | -0.37(-3.03%) |
Jan 21, 2005 | 12.00 | 12.25 | 11.29 | 12.06 | 133,994 | -0.12(-0.95%) |
Jan 20, 2005 | 12.20 | 12.34 | 11.95 | 12.18 | 85,463 | -0.21(-1.67%) |
Jan 19, 2005 | 12.53 | 12.53 | 12.24 | 12.39 | 23,321 | -0.05(-0.40%) |
Jan 18, 2005 | 12.74 | 12.82 | 12.40 | 12.44 | 77,381 | -0.17(-1.38%) |
Jan 14, 2005 | 12.40 | 12.72 | 12.40 | 12.61 | 42,773 | +0.10(+0.80%) |
Jan 13, 2005 | 12.86 | 13.06 | 12.42 | 12.51 | 65,205 | -0.66(-5.04%) |
Jan 12, 2005 | 13.11 | 13.21 | 12.79 | 13.18 | 54,484 | -0.03(-0.25%) |
Jan 11, 2005 | 12.86 | 13.28 | 12.77 | 13.21 | 154,861 | +0.35(+2.71%) |
Jan 10, 2005 | 12.86 | 13.28 | 12.50 | 12.86 | 47,401 | +0.00(+0.00%) |
Jan 07, 2005 | 12.65 | 13.42 | 12.63 | 12.86 | 66,295 | +0.18(+1.44%) |
Jan 06, 2005 | 12.86 | 13.05 | 12.55 | 12.68 | 53,038 | -0.27(-2.05%) |
Jan 05, 2005 | 12.79 | 13.62 | 12.69 | 12.94 | 146,471 | +0.03(+0.26%) |
Jan 04, 2005 | 13.40 | 13.50 | 12.69 | 12.91 | 214,611 | -0.32(-2.45%) |
Jan 03, 2005 | 13.90 | 14.23 | 13.22 | 13.23 | 105,301 | -0.88(-6.23%) |
Dec 31, 2004 | 14.05 | 14.21 | 13.86 | 14.11 | 57,248 | -0.14(-0.99%) |
Dec 30, 2004 | 14.06 | 14.25 | 13.95 | 14.25 | 33,143 | +0.35(+2.51%) |
Dec 29, 2004 | 13.90 | 14.27 | 13.73 | 13.91 | 104,252 | -0.12(-0.89%) |
Dec 28, 2004 | 14.15 | 14.15 | 13.69 | 14.03 | 58,092 | -0.06(-0.41%) |
Dec 27, 2004 | 14.26 | 14.36 | 13.54 | 14.09 | 70,385 | -0.17(-1.22%) |
Dec 23, 2004 | 14.10 | 14.37 | 13.99 | 14.26 | 128,718 | +0.21(+1.47%) |
Dec 22, 2004 | 14.23 | 14.23 | 13.90 | 14.06 | 60,382 | -0.02(-0.17%) |
Dec 21, 2004 | 13.32 | 14.49 | 13.32 | 14.08 | 148,846 | +0.71(+5.27%) |
Dec 20, 2004 | 13.48 | 13.98 | 13.15 | 13.38 | 162,224 | +0.16(+1.19%) |
Dec 17, 2004 | 13.47 | 14.07 | 13.04 | 13.22 | 585,261 | -0.13(-0.99%) |
Dec 16, 2004 | 14.13 | 14.31 | 13.00 | 13.35 | 408,573 | -0.93(-6.51%) |
Dec 15, 2004 | 15.14 | 15.25 | 14.15 | 14.28 | 616,356 | -0.90(-5.90%) |
Dec 14, 2004 | 16.10 | 16.51 | 14.89 | 15.18 | 385,192 | -0.92(-5.72%) |
Dec 13, 2004 | 16.73 | 16.90 | 15.97 | 16.10 | 80,027 | -0.84(-4.95%) |
Dec 10, 2004 | 16.76 | 17.29 | 16.64 | 16.93 | 252,014 | +0.34(+2.05%) |
Dec 09, 2004 | 16.14 | 16.93 | 15.64 | 16.59 | 172,227 | +0.50(+3.09%) |
Dec 08, 2004 | 16.10 | 16.33 | 15.52 | 16.10 | 99,431 | -0.03(-0.21%) |
Dec 07, 2004 | 17.42 | 17.42 | 15.38 | 16.13 | 499,207 | -0.88(-5.17%) |
Dec 06, 2004 | 17.97 | 18.31 | 16.96 | 17.01 | 177,048 | -0.78(-4.38%) |
Dec 03, 2004 | 17.96 | 18.98 | 17.49 | 17.79 | 267,561 | -0.17(-0.92%) |
Dec 02, 2004 | 16.59 | 18.64 | 16.59 | 17.95 | 586,466 | +1.33(+7.98%) |
Dec 01, 2004 | 16.50 | 16.68 | 15.97 | 16.63 | 382,058 | +0.37(+2.25%) |
Nov 30, 2004 | 16.95 | 17.22 | 16.19 | 16.26 | 340,960 | -0.52(-3.11%) |
Nov 29, 2004 | 18.00 | 18.05 | 16.35 | 16.79 | 383,023 | -0.64(-3.66%) |
Nov 26, 2004 | 17.55 | 17.63 | 17.34 | 17.42 | 73,519 | -0.04(-0.24%) |
Nov 24, 2004 | 17.84 | 17.89 | 16.80 | 17.47 | 220,075 | -0.12(-0.66%) |
Nov 23, 2004 | 18.96 | 18.96 | 17.13 | 17.58 | 526,445 | -0.85(-4.64%) |
Nov 22, 2004 | 17.53 | 19.08 | 17.49 | 18.44 | 349,999 | +0.60(+3.35%) |
Nov 19, 2004 | 17.26 | 18.05 | 16.17 | 17.84 | 719,885 | +0.55(+3.17%) |
Nov 18, 2004 | 18.10 | 18.25 | 17.02 | 17.29 | 329,992 | -0.96(-5.27%) |
Nov 17, 2004 | 18.09 | 19.29 | 18.09 | 18.25 | 533,315 | -0.17(-0.90%) |
Nov 16, 2004 | 18.41 | 18.64 | 17.38 | 18.42 | 551,394 | +0.49(+2.73%) |
Nov 15, 2004 | 17.96 | 19.17 | 17.08 | 17.93 | 769,902 | +0.17(+0.98%) |
Nov 12, 2004 | 18.38 | 18.67 | 17.42 | 17.76 | 700,119 | +0.33(+1.90%) |
Nov 11, 2004 | 17.18 | 20.25 | 16.90 | 17.42 | 2,117,594 | +0.71(+4.22%) |
Nov 10, 2004 | 15.23 | 17.62 | 14.95 | 16.72 | 855,112 | +1.31(+8.51%) |
Nov 09, 2004 | 15.55 | 16.26 | 14.37 | 15.41 | 628,649 | -0.11(-0.70%) |
Nov 08, 2004 | 14.21 | 15.66 | 13.69 | 15.52 | 1,341,906 | +1.00(+6.92%) |