Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.60 | 12.63 | 12.30 | 12.57 | 439,450 | +0.08(+0.68%) |
Apr 28, 2005 | 12.83 | 12.90 | 12.45 | 12.48 | 421,820 | -0.45(-3.50%) |
Apr 27, 2005 | 12.84 | 13.03 | 12.70 | 12.93 | 275,249 | +0.09(+0.72%) |
Apr 26, 2005 | 13.06 | 13.15 | 12.82 | 12.84 | 469,697 | -0.21(-1.59%) |
Apr 25, 2005 | 13.20 | 13.20 | 12.98 | 13.05 | 346,764 | +0.08(+0.59%) |
Apr 22, 2005 | 13.13 | 13.27 | 12.68 | 12.97 | 511,086 | -0.22(-1.69%) |
Apr 21, 2005 | 12.95 | 13.30 | 12.87 | 13.20 | 600,839 | +0.25(+1.90%) |
Apr 20, 2005 | 12.97 | 13.26 | 12.79 | 12.95 | 637,931 | -0.12(-0.88%) |
Apr 19, 2005 | 13.28 | 13.40 | 12.72 | 13.06 | 1,214,665 | -0.17(-1.28%) |
Apr 18, 2005 | 12.81 | 13.26 | 12.73 | 13.23 | 1,200,831 | +0.51(+4.05%) |
Apr 15, 2005 | 12.93 | 13.05 | 12.63 | 12.72 | 915,025 | -0.20(-1.55%) |
Apr 14, 2005 | 12.94 | 13.05 | 12.89 | 12.92 | 779,878 | -0.03(-0.24%) |
Apr 13, 2005 | 12.91 | 13.12 | 12.91 | 12.95 | 800,465 | -0.04(-0.30%) |
Apr 12, 2005 | 12.63 | 13.05 | 12.51 | 12.99 | 799,432 | +0.30(+2.36%) |
Apr 11, 2005 | 12.79 | 12.97 | 12.67 | 12.69 | 753,329 | -0.15(-1.14%) |
Apr 08, 2005 | 12.97 | 13.10 | 12.73 | 12.83 | 845,298 | -0.05(-0.42%) |
Apr 07, 2005 | 12.60 | 12.90 | 12.47 | 12.89 | 732,635 | +0.35(+2.76%) |
Apr 06, 2005 | 12.57 | 12.67 | 12.44 | 12.54 | 725,210 | +0.05(+0.37%) |
Apr 05, 2005 | 12.42 | 12.63 | 12.36 | 12.50 | 717,720 | +0.11(+0.87%) |
Apr 04, 2005 | 12.06 | 12.50 | 11.94 | 12.39 | 728,364 | +0.34(+2.80%) |
Apr 01, 2005 | 12.10 | 12.14 | 11.77 | 12.05 | 652,579 | +0.28(+2.42%) |
Mar 31, 2005 | 12.20 | 12.20 | 11.70 | 11.77 | 610,097 | -0.43(-3.53%) |
Mar 30, 2005 | 11.84 | 12.21 | 11.78 | 12.20 | 365,456 | +0.48(+4.06%) |
Mar 29, 2005 | 12.14 | 12.28 | 11.63 | 11.72 | 613,865 | -0.31(-2.62%) |
Mar 28, 2005 | 12.40 | 12.56 | 11.98 | 12.04 | 845,698 | -0.33(-2.67%) |
Mar 24, 2005 | 12.27 | 12.47 | 12.27 | 12.37 | 541,102 | +0.09(+0.75%) |
Mar 23, 2005 | 12.42 | 12.59 | 12.24 | 12.27 | 589,484 | -0.17(-1.36%) |
Mar 22, 2005 | 12.27 | 12.65 | 12.26 | 12.44 | 676,790 | +0.12(+1.00%) |
Mar 21, 2005 | 12.10 | 12.46 | 12.06 | 12.32 | 540,021 | +0.21(+1.71%) |
Mar 18, 2005 | 12.38 | 12.44 | 12.10 | 12.11 | 842,362 | -0.27(-2.17%) |
Mar 17, 2005 | 12.34 | 12.43 | 12.27 | 12.38 | 671,054 | +0.10(+0.81%) |
Mar 16, 2005 | 11.91 | 12.47 | 11.88 | 12.28 | 1,081,593 | +0.41(+3.43%) |
Mar 15, 2005 | 11.80 | 11.91 | 11.73 | 11.87 | 642,722 | +0.04(+0.32%) |
Mar 14, 2005 | 12.09 | 12.15 | 11.77 | 11.84 | 796,436 | -0.33(-2.71%) |
Mar 11, 2005 | 12.29 | 12.50 | 11.98 | 12.17 | 836,152 | -0.37(-2.94%) |
Mar 10, 2005 | 13.02 | 13.21 | 12.38 | 12.54 | 1,103,143 | -0.71(-5.39%) |
Mar 09, 2005 | 13.47 | 13.47 | 13.14 | 13.25 | 471,753 | -0.12(-0.86%) |
Mar 08, 2005 | 13.63 | 13.69 | 13.27 | 13.36 | 493,881 | -0.18(-1.36%) |
Mar 07, 2005 | 13.25 | 13.63 | 13.23 | 13.55 | 474,186 | +0.32(+2.44%) |
Mar 04, 2005 | 13.16 | 13.39 | 13.14 | 13.23 | 270,723 | -0.06(-0.46%) |
Mar 03, 2005 | 13.36 | 13.39 | 13.06 | 13.29 | 376,375 | +0.08(+0.64%) |
Mar 02, 2005 | 13.14 | 13.43 | 13.09 | 13.20 | 415,448 | -0.02(-0.12%) |
Mar 01, 2005 | 13.33 | 13.47 | 13.08 | 13.22 | 516,863 | -0.09(-0.69%) |
Feb 28, 2005 | 13.39 | 13.94 | 13.20 | 13.31 | 1,009,251 | -0.14(-1.03%) |
Feb 25, 2005 | 13.16 | 13.45 | 13.06 | 13.45 | 474,798 | +0.32(+2.46%) |
Feb 24, 2005 | 13.10 | 13.36 | 12.84 | 13.13 | 665,348 | -0.02(-0.12%) |
Feb 23, 2005 | 13.49 | 13.57 | 13.05 | 13.14 | 482,420 | -0.27(-2.00%) |
Feb 22, 2005 | 13.55 | 13.83 | 13.40 | 13.41 | 633,159 | -0.04(-0.29%) |
Feb 18, 2005 | 13.53 | 13.69 | 13.44 | 13.45 | 397,152 | +0.00(+0.00%) |
Feb 17, 2005 | 13.81 | 13.92 | 13.43 | 13.45 | 425,813 | -0.31(-2.29%) |
Feb 16, 2005 | 13.83 | 13.87 | 13.52 | 13.76 | 559,132 | -0.08(-0.55%) |
Feb 15, 2005 | 13.96 | 14.16 | 13.69 | 13.84 | 388,654 | -0.15(-1.10%) |
Feb 14, 2005 | 13.73 | 14.19 | 13.73 | 13.99 | 392,210 | +0.15(+1.05%) |
Feb 11, 2005 | 13.53 | 13.97 | 13.25 | 13.85 | 597,358 | +0.44(+3.26%) |
Feb 10, 2005 | 13.56 | 13.68 | 13.14 | 13.41 | 413,555 | -0.15(-1.13%) |
Feb 09, 2005 | 13.98 | 14.19 | 13.47 | 13.56 | 482,400 | -0.51(-3.66%) |
Feb 08, 2005 | 13.98 | 14.24 | 13.98 | 14.08 | 325,472 | -0.01(-0.05%) |
Feb 07, 2005 | 14.03 | 14.30 | 14.03 | 14.09 | 425,602 | -0.02(-0.16%) |
Feb 04, 2005 | 13.66 | 14.16 | 13.66 | 14.11 | 333,317 | +0.31(+2.28%) |
Feb 03, 2005 | 13.98 | 14.02 | 13.63 | 13.79 | 362,006 | -0.19(-1.37%) |
Feb 02, 2005 | 14.06 | 14.15 | 13.83 | 13.99 | 463,414 | -0.07(-0.49%) |