Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.63 | 10.80 | 10.15 | 10.65 | 237,636 | -0.03(-0.28%) |
Apr 28, 2005 | 10.68 | 10.82 | 10.52 | 10.68 | 214,186 | -0.05(-0.47%) |
Apr 27, 2005 | 10.60 | 10.97 | 10.37 | 10.73 | 225,921 | +0.13(+1.23%) |
Apr 26, 2005 | 10.71 | 11.25 | 10.53 | 10.60 | 288,558 | -0.16(-1.49%) |
Apr 25, 2005 | 11.01 | 11.02 | 10.75 | 10.76 | 254,624 | -0.31(-2.80%) |
Apr 22, 2005 | 11.50 | 11.52 | 10.94 | 11.07 | 345,965 | -0.51(-4.40%) |
Apr 21, 2005 | 10.43 | 11.59 | 10.43 | 11.58 | 477,560 | +1.22(+11.78%) |
Apr 20, 2005 | 11.01 | 11.23 | 10.11 | 10.36 | 569,214 | -0.58(-5.30%) |
Apr 19, 2005 | 11.25 | 11.44 | 10.81 | 10.94 | 303,903 | -0.32(-2.84%) |
Apr 18, 2005 | 11.69 | 11.99 | 11.20 | 11.26 | 376,152 | -0.44(-3.76%) |
Apr 15, 2005 | 13.19 | 13.39 | 11.59 | 11.70 | 959,466 | -1.45(-11.03%) |
Apr 14, 2005 | 13.35 | 13.41 | 13.13 | 13.15 | 197,112 | -0.22(-1.65%) |
Apr 13, 2005 | 13.33 | 13.58 | 13.28 | 13.37 | 91,116 | -0.09(-0.67%) |
Apr 12, 2005 | 12.95 | 13.48 | 12.95 | 13.46 | 101,628 | +0.39(+2.98%) |
Apr 11, 2005 | 13.05 | 13.12 | 12.83 | 13.07 | 177,607 | -0.04(-0.31%) |
Apr 08, 2005 | 13.08 | 13.14 | 12.99 | 13.11 | 83,562 | -0.08(-0.61%) |
Apr 07, 2005 | 13.13 | 13.20 | 12.98 | 13.19 | 178,473 | +0.19(+1.46%) |
Apr 06, 2005 | 12.46 | 13.11 | 12.46 | 13.00 | 268,866 | +0.52(+4.17%) |
Apr 05, 2005 | 13.33 | 13.42 | 12.28 | 12.48 | 216,301 | -0.84(-6.31%) |
Apr 04, 2005 | 13.28 | 13.74 | 13.26 | 13.32 | 138,974 | -0.16(-1.19%) |
Apr 01, 2005 | 13.89 | 13.89 | 13.27 | 13.48 | 124,811 | -0.24(-1.75%) |
Mar 31, 2005 | 13.49 | 14.05 | 13.26 | 13.72 | 119,395 | +0.24(+1.78%) |
Mar 30, 2005 | 13.36 | 13.69 | 13.24 | 13.48 | 151,830 | -0.03(-0.22%) |
Mar 29, 2005 | 13.82 | 14.14 | 13.35 | 13.51 | 146,219 | -0.28(-2.03%) |
Mar 28, 2005 | 14.16 | 14.64 | 13.77 | 13.79 | 134,332 | -0.48(-3.36%) |
Mar 24, 2005 | 14.67 | 14.90 | 14.21 | 14.27 | 103,923 | -0.18(-1.25%) |
Mar 23, 2005 | 15.10 | 15.33 | 14.45 | 14.45 | 115,166 | -0.86(-5.62%) |
Mar 22, 2005 | 14.70 | 15.43 | 14.70 | 15.31 | 136,334 | +0.52(+3.52%) |
Mar 21, 2005 | 14.55 | 14.92 | 14.55 | 14.79 | 105,895 | +0.00(+0.00%) |
Mar 18, 2005 | 14.95 | 15.00 | 14.49 | 14.79 | 264,103 | +0.06(+0.41%) |
Mar 17, 2005 | 14.50 | 15.00 | 14.43 | 14.73 | 178,093 | +0.16(+1.10%) |
Mar 16, 2005 | 14.07 | 14.75 | 13.95 | 14.57 | 162,747 | +0.54(+3.85%) |
Mar 15, 2005 | 14.24 | 14.52 | 13.84 | 14.03 | 130,642 | -0.02(-0.14%) |
Mar 14, 2005 | 13.73 | 14.06 | 13.73 | 14.05 | 111,744 | +0.17(+1.22%) |
Mar 11, 2005 | 14.30 | 14.38 | 13.75 | 13.88 | 115,867 | -0.43(-3.00%) |
Mar 10, 2005 | 14.67 | 14.67 | 14.21 | 14.31 | 57,460 | -0.13(-0.90%) |
Mar 09, 2005 | 14.70 | 14.93 | 14.43 | 14.44 | 103,388 | -0.21(-1.43%) |
Mar 08, 2005 | 14.81 | 14.98 | 14.54 | 14.65 | 81,218 | -0.35(-2.33%) |
Mar 07, 2005 | 14.64 | 15.16 | 14.64 | 15.00 | 65,037 | +0.30(+2.04%) |
Mar 04, 2005 | 14.70 | 14.84 | 14.63 | 14.70 | 174,647 | +0.05(+0.34%) |
Mar 03, 2005 | 14.80 | 14.88 | 14.50 | 14.65 | 183,219 | -0.27(-1.81%) |
Mar 02, 2005 | 14.56 | 15.30 | 14.56 | 14.92 | 80,938 | +0.07(+0.47%) |
Mar 01, 2005 | 14.90 | 15.04 | 14.58 | 14.85 | 159,013 | -0.25(-1.66%) |
Feb 28, 2005 | 15.29 | 15.29 | 14.71 | 15.10 | 178,518 | -0.18(-1.18%) |
Feb 25, 2005 | 15.40 | 15.55 | 14.88 | 15.28 | 141,457 | +0.66(+4.51%) |
Feb 24, 2005 | 14.64 | 14.74 | 14.28 | 14.62 | 50,840 | +0.21(+1.46%) |
Feb 23, 2005 | 14.45 | 14.69 | 14.41 | 14.41 | 106,218 | -0.02(-0.14%) |
Feb 22, 2005 | 14.94 | 15.10 | 14.41 | 14.43 | 162,522 | -0.71(-4.68%) |
Feb 18, 2005 | 16.07 | 16.25 | 15.08 | 15.14 | 152,877 | -1.13(-6.96%) |
Feb 17, 2005 | 16.31 | 16.50 | 16.10 | 16.27 | 262,467 | +0.19(+1.18%) |
Feb 16, 2005 | 16.10 | 16.34 | 16.00 | 16.08 | 103,437 | -0.23(-1.41%) |
Feb 15, 2005 | 15.82 | 16.36 | 15.82 | 16.31 | 107,475 | +0.20(+1.24%) |
Feb 14, 2005 | 16.15 | 16.57 | 15.94 | 16.11 | 100,900 | -0.34(-2.07%) |
Feb 11, 2005 | 15.73 | 16.50 | 15.44 | 16.45 | 158,726 | +0.51(+3.20%) |
Feb 10, 2005 | 16.11 | 16.16 | 15.37 | 15.94 | 145,707 | -0.31(-1.91%) |
Feb 09, 2005 | 16.49 | 16.50 | 16.11 | 16.25 | 91,926 | -0.41(-2.46%) |
Feb 08, 2005 | 16.01 | 16.67 | 16.00 | 16.66 | 104,547 | +0.54(+3.35%) |
Feb 07, 2005 | 16.47 | 16.47 | 16.04 | 16.12 | 100,910 | -0.23(-1.41%) |
Feb 04, 2005 | 15.70 | 16.37 | 15.70 | 16.35 | 158,119 | +0.42(+2.64%) |
Feb 03, 2005 | 16.04 | 16.09 | 15.40 | 15.93 | 107,489 | -0.01(-0.06%) |
Feb 02, 2005 | 15.79 | 16.01 | 15.25 | 15.94 | 153,197 | +0.33(+2.11%) |