Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.54 | 10.74 | 10.39 | 10.58 | 676,058 | +0.14(+1.35%) |
Apr 28, 2005 | 10.93 | 11.00 | 10.44 | 10.44 | 513,120 | -0.44(-4.07%) |
Apr 27, 2005 | 11.11 | 11.12 | 10.71 | 10.89 | 601,409 | -0.22(-2.00%) |
Apr 26, 2005 | 11.21 | 11.54 | 11.10 | 11.11 | 632,906 | -0.19(-1.71%) |
Apr 25, 2005 | 11.06 | 11.32 | 11.03 | 11.30 | 157,730 | +0.25(+2.30%) |
Apr 22, 2005 | 11.05 | 11.27 | 10.98 | 11.05 | 699,371 | -0.00(-0.04%) |
Apr 21, 2005 | 11.05 | 11.35 | 10.97 | 11.05 | 385,646 | +0.13(+1.18%) |
Apr 20, 2005 | 11.52 | 11.52 | 10.86 | 10.92 | 593,225 | -0.56(-4.85%) |
Apr 19, 2005 | 11.23 | 11.50 | 11.22 | 11.48 | 543,376 | +0.31(+2.82%) |
Apr 18, 2005 | 10.85 | 11.17 | 10.83 | 11.17 | 602,649 | +0.27(+2.52%) |
Apr 15, 2005 | 11.09 | 11.15 | 10.87 | 10.89 | 625,962 | -0.21(-1.89%) |
Apr 14, 2005 | 11.81 | 11.81 | 11.05 | 11.10 | 598,185 | -0.71(-6.01%) |
Apr 13, 2005 | 11.87 | 11.95 | 11.73 | 11.81 | 787,412 | -0.08(-0.71%) |
Apr 12, 2005 | 11.60 | 11.99 | 11.45 | 11.89 | 787,412 | +0.29(+2.54%) |
Apr 11, 2005 | 11.75 | 11.85 | 11.57 | 11.60 | 755,668 | -0.22(-1.88%) |
Apr 08, 2005 | 12.20 | 12.35 | 11.73 | 11.82 | 733,347 | -0.44(-3.55%) |
Apr 07, 2005 | 12.06 | 12.28 | 11.83 | 12.26 | 601,161 | +0.15(+1.27%) |
Apr 06, 2005 | 13.04 | 13.23 | 11.78 | 12.10 | 2,019,992 | -1.31(-9.74%) |
Apr 05, 2005 | 13.40 | 13.54 | 13.31 | 13.41 | 420,614 | +0.03(+0.24%) |
Apr 04, 2005 | 12.95 | 13.42 | 12.94 | 13.38 | 612,817 | +0.40(+3.08%) |
Apr 01, 2005 | 13.10 | 13.40 | 12.92 | 12.98 | 397,302 | -0.06(-0.49%) |
Mar 31, 2005 | 12.66 | 13.04 | 12.66 | 13.04 | 485,095 | +0.38(+3.03%) |
Mar 30, 2005 | 13.11 | 13.23 | 12.50 | 12.66 | 1,058,729 | -0.40(-3.09%) |
Mar 29, 2005 | 13.06 | 13.65 | 12.95 | 13.06 | 1,431,231 | +0.00(+0.00%) |
Mar 28, 2005 | 13.15 | 13.20 | 12.88 | 13.06 | 583,057 | -0.08(-0.64%) |
Mar 24, 2005 | 13.10 | 13.51 | 12.66 | 13.15 | 934,975 | -0.27(-2.01%) |
Mar 23, 2005 | 14.31 | 14.31 | 13.10 | 13.42 | 1,410,894 | -0.92(-6.44%) |
Mar 22, 2005 | 14.11 | 14.68 | 14.11 | 14.34 | 210,059 | +0.25(+1.77%) |
Mar 21, 2005 | 14.07 | 14.30 | 14.03 | 14.09 | 283,220 | +0.01(+0.06%) |
Mar 18, 2005 | 14.33 | 14.41 | 14.07 | 14.08 | 857,597 | -0.21(-1.44%) |
Mar 17, 2005 | 14.11 | 14.33 | 13.85 | 14.29 | 909,430 | +0.32(+2.31%) |
Mar 16, 2005 | 14.30 | 14.41 | 13.52 | 13.97 | 1,143,050 | -0.38(-2.61%) |
Mar 15, 2005 | 14.04 | 14.54 | 14.04 | 14.34 | 429,046 | +0.31(+2.21%) |
Mar 14, 2005 | 14.80 | 14.82 | 13.69 | 14.03 | 698,131 | -0.68(-4.63%) |
Mar 11, 2005 | 14.46 | 14.90 | 14.46 | 14.71 | 334,557 | +0.30(+2.07%) |
Mar 10, 2005 | 14.90 | 14.93 | 14.08 | 14.42 | 575,865 | -0.52(-3.46%) |
Mar 09, 2005 | 14.76 | 15.20 | 14.76 | 14.93 | 606,865 | +0.23(+1.56%) |
Mar 08, 2005 | 14.89 | 14.89 | 14.65 | 14.70 | 273,548 | -0.11(-0.73%) |
Mar 07, 2005 | 14.88 | 15.00 | 14.72 | 14.81 | 553,792 | +0.25(+1.74%) |
Mar 04, 2005 | 14.33 | 14.64 | 14.33 | 14.56 | 329,597 | +0.31(+2.18%) |
Mar 03, 2005 | 14.25 | 14.39 | 14.22 | 14.25 | 245,771 | +0.08(+0.54%) |
Mar 02, 2005 | 14.14 | 14.63 | 13.99 | 14.17 | 336,541 | +0.03(+0.20%) |
Mar 01, 2005 | 14.07 | 14.26 | 13.87 | 14.14 | 348,445 | +0.16(+1.12%) |
Feb 28, 2005 | 14.07 | 14.11 | 13.91 | 13.98 | 209,315 | -0.05(-0.34%) |
Feb 25, 2005 | 13.94 | 14.05 | 13.85 | 14.03 | 292,396 | +0.15(+1.10%) |
Feb 24, 2005 | 13.57 | 14.03 | 13.47 | 13.88 | 374,734 | +0.41(+3.05%) |
Feb 23, 2005 | 13.27 | 13.50 | 13.08 | 13.47 | 465,255 | +0.22(+1.64%) |
Feb 22, 2005 | 12.88 | 13.47 | 12.73 | 13.25 | 741,284 | +0.35(+2.69%) |
Feb 18, 2005 | 14.25 | 14.75 | 12.18 | 12.90 | 2,732,012 | -0.88(-6.38%) |
Feb 17, 2005 | 14.20 | 14.64 | 13.74 | 13.78 | 545,608 | -0.39(-2.73%) |
Feb 16, 2005 | 14.01 | 14.27 | 13.98 | 14.17 | 296,116 | +0.16(+1.15%) |
Feb 15, 2005 | 14.13 | 14.37 | 13.61 | 14.01 | 611,825 | -0.14(-1.00%) |
Feb 14, 2005 | 13.97 | 14.48 | 13.97 | 14.15 | 907,694 | +0.18(+1.27%) |
Feb 11, 2005 | 13.60 | 14.42 | 13.60 | 13.97 | 1,218,939 | +0.51(+3.77%) |
Feb 10, 2005 | 13.31 | 13.54 | 13.21 | 13.46 | 393,830 | +0.16(+1.18%) |
Feb 09, 2005 | 13.44 | 13.48 | 13.14 | 13.31 | 292,396 | -0.10(-0.78%) |
Feb 08, 2005 | 13.32 | 13.45 | 13.31 | 13.41 | 184,266 | -0.01(-0.09%) |
Feb 07, 2005 | 13.35 | 13.58 | 13.25 | 13.42 | 311,493 | +0.10(+0.73%) |
Feb 04, 2005 | 13.33 | 13.42 | 13.24 | 13.33 | 202,619 | -0.00(-0.03%) |
Feb 03, 2005 | 13.49 | 13.55 | 13.28 | 13.33 | 325,629 | -0.14(-1.05%) |
Feb 02, 2005 | 12.88 | 13.48 | 12.88 | 13.47 | 280,988 | +0.61(+4.73%) |
Feb 01, 2005 | 12.62 | 12.90 | 12.46 | 12.86 | 617,282 | +0.20(+1.59%) |
Jan 31, 2005 | 12.84 | 13.00 | 12.62 | 12.66 | 610,585 | -0.10(-0.79%) |
Jan 28, 2005 | 12.82 | 12.90 | 12.69 | 12.76 | 90,769 | -0.10(-0.78%) |
Jan 27, 2005 | 12.92 | 13.04 | 12.81 | 12.86 | 257,180 | -0.09(-0.72%) |
Jan 26, 2005 | 12.94 | 13.02 | 12.65 | 12.96 | 470,463 | +0.05(+0.41%) |
Jan 25, 2005 | 13.08 | 13.45 | 12.76 | 12.90 | 277,516 | -0.10(-0.78%) |
Jan 24, 2005 | 13.68 | 13.75 | 12.94 | 13.00 | 256,684 | -0.70(-5.09%) |
Jan 21, 2005 | 13.55 | 13.83 | 13.47 | 13.70 | 259,412 | +0.19(+1.43%) |
Jan 20, 2005 | 13.75 | 13.75 | 13.41 | 13.51 | 183,522 | -0.28(-2.05%) |
Jan 19, 2005 | 13.86 | 13.95 | 13.63 | 13.79 | 465,255 | +0.10(+0.74%) |
Jan 18, 2005 | 13.46 | 13.85 | 13.21 | 13.69 | 470,215 | +0.23(+1.71%) |
Jan 14, 2005 | 12.80 | 13.46 | 12.80 | 13.46 | 351,917 | +0.68(+5.30%) |
Jan 13, 2005 | 12.58 | 12.86 | 12.54 | 12.78 | 582,809 | +0.22(+1.77%) |
Jan 12, 2005 | 12.48 | 12.56 | 12.38 | 12.56 | 281,980 | +0.14(+1.14%) |
Jan 11, 2005 | 12.59 | 12.62 | 12.28 | 12.42 | 298,100 | -0.17(-1.34%) |
Jan 10, 2005 | 12.30 | 12.74 | 12.30 | 12.59 | 425,326 | +0.24(+1.93%) |
Jan 07, 2005 | 12.58 | 12.85 | 12.30 | 12.35 | 275,036 | -0.24(-1.92%) |
Jan 06, 2005 | 12.76 | 12.87 | 12.54 | 12.59 | 190,219 | -0.17(-1.36%) |
Jan 05, 2005 | 13.27 | 13.37 | 12.76 | 12.77 | 352,909 | -0.52(-3.92%) |
Jan 04, 2005 | 13.45 | 13.45 | 12.80 | 13.29 | 568,425 | -0.16(-1.20%) |
Jan 03, 2005 | 13.44 | 13.62 | 13.38 | 13.45 | 179,306 | -0.02(-0.15%) |
Dec 31, 2004 | 13.43 | 13.49 | 13.39 | 13.47 | 136,402 | +0.04(+0.30%) |
Dec 30, 2004 | 13.75 | 13.75 | 13.33 | 13.43 | 181,786 | -0.29(-2.09%) |
Dec 29, 2004 | 13.70 | 13.81 | 13.50 | 13.71 | 118,049 | -0.00(-0.03%) |
Dec 28, 2004 | 13.69 | 13.75 | 13.51 | 13.72 | 323,149 | +0.01(+0.06%) |
Dec 27, 2004 | 13.79 | 13.87 | 13.67 | 13.71 | 233,123 | +0.08(+0.59%) |
Dec 23, 2004 | 13.59 | 14.20 | 13.35 | 13.63 | 372,998 | +0.08(+0.59%) |
Dec 22, 2004 | 12.96 | 13.73 | 12.96 | 13.55 | 741,284 | +0.69(+5.33%) |
Dec 21, 2004 | 12.22 | 13.01 | 12.20 | 12.86 | 533,208 | +0.60(+4.93%) |
Dec 20, 2004 | 12.28 | 12.50 | 12.22 | 12.26 | 383,166 | -0.04(-0.36%) |
Dec 17, 2004 | 12.75 | 12.80 | 12.30 | 12.30 | 478,647 | -0.42(-3.30%) |
Dec 16, 2004 | 12.88 | 12.98 | 12.62 | 12.72 | 140,866 | -0.16(-1.25%) |
Dec 15, 2004 | 12.83 | 12.90 | 12.79 | 12.88 | 431,030 | +0.10(+0.76%) |
Dec 14, 2004 | 12.68 | 13.04 | 12.60 | 12.79 | 348,941 | +0.09(+0.70%) |
Dec 13, 2004 | 11.85 | 12.77 | 11.85 | 12.70 | 976,887 | +1.00(+8.55%) |
Dec 10, 2004 | 11.87 | 11.92 | 11.44 | 11.70 | 821,141 | -0.37(-3.04%) |
Dec 09, 2004 | 12.10 | 12.24 | 12.00 | 12.06 | 415,406 | -0.04(-0.33%) |
Dec 08, 2004 | 12.01 | 12.24 | 11.92 | 12.10 | 410,694 | +0.10(+0.81%) |
Dec 07, 2004 | 12.74 | 12.77 | 11.64 | 12.01 | 1,903,678 | -0.76(-5.97%) |
Dec 06, 2004 | 12.60 | 13.00 | 12.59 | 12.77 | 297,852 | +0.17(+1.34%) |
Dec 03, 2004 | 12.35 | 12.63 | 12.30 | 12.60 | 258,420 | +0.21(+1.69%) |
Dec 02, 2004 | 13.14 | 13.27 | 12.26 | 12.39 | 522,048 | -0.73(-5.59%) |
Dec 01, 2004 | 12.78 | 13.21 | 12.73 | 13.12 | 545,608 | +0.47(+3.70%) |
Nov 30, 2004 | 12.10 | 12.76 | 12.04 | 12.66 | 535,936 | +0.56(+4.63%) |
Nov 29, 2004 | 12.06 | 12.33 | 12.02 | 12.10 | 584,793 | +0.22(+1.87%) |
Nov 26, 2004 | 11.69 | 11.89 | 11.62 | 11.87 | 136,154 | +0.18(+1.55%) |
Nov 24, 2004 | 11.89 | 11.94 | 11.61 | 11.69 | 367,789 | -0.20(-1.66%) |
Nov 23, 2004 | 11.89 | 11.92 | 11.69 | 11.89 | 236,347 | -0.02(-0.14%) |
Nov 22, 2004 | 11.81 | 11.92 | 11.70 | 11.91 | 325,877 | +0.08(+0.72%) |
Nov 19, 2004 | 11.96 | 12.01 | 11.73 | 11.82 | 387,382 | -0.14(-1.15%) |
Nov 18, 2004 | 11.87 | 12.10 | 11.80 | 11.96 | 491,791 | +0.12(+0.99%) |
Nov 17, 2004 | 11.21 | 11.92 | 11.21 | 11.84 | 788,156 | +0.65(+5.84%) |
Nov 16, 2004 | 10.68 | 11.40 | 10.68 | 11.19 | 1,294,084 | +0.60(+5.71%) |
Nov 15, 2004 | 10.52 | 10.58 | 10.48 | 10.58 | 363,573 | +0.10(+0.96%) |
Nov 12, 2004 | 10.10 | 10.48 | 10.10 | 10.48 | 345,469 | +0.44(+4.42%) |
Nov 11, 2004 | 10.04 | 10.08 | 10.02 | 10.04 | 536,184 | +0.02(+0.24%) |
Nov 10, 2004 | 10.03 | 10.04 | 9.980 | 10.02 | 413,670 | -0.02(-0.16%) |
Nov 09, 2004 | 10.05 | 10.08 | 10.01 | 10.03 | 319,677 | -0.02(-0.16%) |
Nov 08, 2004 | 10.14 | 10.20 | 10.04 | 10.05 | 453,351 | -0.02(-0.20%) |
Nov 05, 2004 | 9.758 | 10.64 | 9.758 | 10.07 | 706,811 | +0.37(+3.83%) |
Nov 04, 2004 | 9.637 | 9.714 | 9.637 | 9.697 | 329,101 | +0.06(+0.63%) |
Nov 03, 2004 | 9.778 | 9.895 | 9.589 | 9.637 | 625,714 | +0.09(+0.97%) |
Nov 02, 2004 | 9.637 | 9.738 | 9.536 | 9.544 | 714,995 | +0.25(+2.69%) |
Nov 01, 2004 | 9.363 | 9.415 | 9.274 | 9.294 | 237,587 | -0.01(-0.09%) |
Oct 29, 2004 | 9.093 | 9.302 | 9.093 | 9.302 | 246,764 | +0.19(+2.08%) |
Oct 28, 2004 | 9.516 | 9.540 | 9.113 | 9.113 | 644,066 | -0.36(-3.83%) |
Oct 27, 2004 | 9.335 | 9.597 | 9.335 | 9.476 | 110,361 | +0.24(+2.62%) |
Oct 26, 2004 | 8.871 | 9.355 | 8.871 | 9.234 | 204,107 | +0.32(+3.62%) |
Oct 25, 2004 | 8.770 | 8.911 | 8.766 | 8.911 | 206,339 | +0.14(+1.56%) |
Oct 22, 2004 | 8.871 | 8.911 | 8.730 | 8.774 | 407,222 | -0.06(-0.64%) |
Oct 21, 2004 | 8.810 | 8.871 | 8.601 | 8.831 | 672,586 | -0.02(-0.23%) |
Oct 20, 2004 | 8.851 | 8.871 | 8.806 | 8.851 | 480,879 | -0.01(-0.14%) |
Oct 19, 2004 | 9.032 | 9.113 | 8.831 | 8.863 | 162,938 | -0.11(-1.21%) |
Oct 18, 2004 | 8.859 | 9.012 | 8.782 | 8.972 | 260,404 | +0.09(+1.04%) |
Oct 15, 2004 | 9.020 | 9.064 | 8.851 | 8.879 | 330,093 | -0.12(-1.34%) |
Oct 14, 2004 | 8.758 | 9.113 | 8.710 | 9.000 | 195,675 | +0.21(+2.39%) |
Oct 13, 2004 | 9.097 | 9.121 | 8.661 | 8.790 | 319,677 | -0.25(-2.72%) |
Oct 12, 2004 | 9.113 | 9.161 | 8.972 | 9.036 | 229,899 | -0.13(-1.41%) |
Oct 11, 2004 | 9.093 | 9.185 | 9.072 | 9.165 | 220,723 | +0.01(+0.09%) |
Oct 08, 2004 | 9.193 | 9.234 | 9.157 | 9.157 | 386,886 | -0.01(-0.13%) |
Oct 07, 2004 | 9.234 | 9.375 | 9.157 | 9.169 | 317,197 | +0.06(+0.62%) |
Oct 06, 2004 | 9.032 | 9.113 | 8.871 | 9.113 | 255,940 | +0.20(+2.26%) |
Oct 05, 2004 | 8.871 | 9.028 | 8.835 | 8.911 | 833,789 | +0.04(+0.45%) |
Oct 04, 2004 | 8.907 | 8.976 | 8.871 | 8.871 | 423,590 | -0.02(-0.23%) |
Oct 01, 2004 | 9.052 | 9.072 | 8.831 | 8.891 | 460,791 | -0.10(-1.12%) |
Sep 30, 2004 | 9.234 | 9.234 | 8.875 | 8.992 | 1,602,601 | -0.18(-1.98%) |
Sep 29, 2004 | 8.871 | 9.218 | 8.847 | 9.173 | 1,279,452 | +0.42(+4.74%) |
Sep 28, 2004 | 8.548 | 8.782 | 8.375 | 8.758 | 854,125 | +0.22(+2.60%) |
Sep 27, 2004 | 8.347 | 8.605 | 8.310 | 8.536 | 677,546 | +0.25(+3.02%) |
Sep 24, 2004 | 7.984 | 8.286 | 7.943 | 8.286 | 688,211 | +0.34(+4.31%) |
Sep 23, 2004 | 7.863 | 7.956 | 7.802 | 7.943 | 444,671 | +0.11(+1.44%) |
Sep 22, 2004 | 7.863 | 7.863 | 7.798 | 7.831 | 261,396 | -0.03(-0.41%) |
Sep 21, 2004 | 7.790 | 7.923 | 7.782 | 7.863 | 197,659 | +0.09(+1.19%) |
Sep 20, 2004 | 7.689 | 7.814 | 7.681 | 7.770 | 310,749 | +0.19(+2.50%) |
Sep 17, 2004 | 7.641 | 7.706 | 7.581 | 7.581 | 292,892 | -0.08(-1.05%) |
Sep 16, 2004 | 7.540 | 7.710 | 7.532 | 7.661 | 349,437 | +0.15(+1.99%) |
Sep 15, 2004 | 7.601 | 7.718 | 7.500 | 7.512 | 145,826 | -0.15(-1.90%) |
Sep 14, 2004 | 7.774 | 7.778 | 7.601 | 7.657 | 255,444 | -0.14(-1.76%) |
Sep 13, 2004 | 7.782 | 7.931 | 7.758 | 7.794 | 540,152 | +0.01(+0.16%) |
Sep 10, 2004 | 7.621 | 7.782 | 7.621 | 7.782 | 357,125 | +0.16(+2.12%) |
Sep 09, 2004 | 7.419 | 7.726 | 7.419 | 7.621 | 532,464 | +0.19(+2.55%) |
Sep 08, 2004 | 7.298 | 7.439 | 7.258 | 7.431 | 312,733 | +0.11(+1.54%) |
Sep 07, 2004 | 7.157 | 7.318 | 7.137 | 7.318 | 419,870 | +0.12(+1.68%) |
Sep 03, 2004 | 7.218 | 7.258 | 7.197 | 7.197 | 96,225 | -0.02(-0.28%) |
Sep 02, 2004 | 7.238 | 7.238 | 7.177 | 7.218 | 122,017 | +0.00(+0.00%) |
Sep 01, 2004 | 7.129 | 7.379 | 7.129 | 7.218 | 389,118 | +0.16(+2.29%) |
Aug 31, 2004 | 7.056 | 7.056 | 6.827 | 7.056 | 356,381 | -0.04(-0.57%) |
Aug 30, 2004 | 7.068 | 7.278 | 7.056 | 7.097 | 577,601 | +0.02(+0.34%) |
Aug 27, 2004 | 6.758 | 7.077 | 6.734 | 7.072 | 326,621 | +0.31(+4.65%) |
Aug 26, 2004 | 6.593 | 6.774 | 6.572 | 6.758 | 228,411 | +0.19(+2.82%) |
Aug 25, 2004 | 6.492 | 6.593 | 6.452 | 6.572 | 187,739 | +0.09(+1.37%) |
Aug 24, 2004 | 6.395 | 6.552 | 6.367 | 6.484 | 658,946 | +0.13(+2.03%) |
Aug 23, 2004 | 6.310 | 6.383 | 6.310 | 6.355 | 616,290 | +0.10(+1.68%) |
Aug 20, 2004 | 6.169 | 6.250 | 6.089 | 6.250 | 751,700 | +0.10(+1.71%) |
Aug 19, 2004 | 6.125 | 6.210 | 6.113 | 6.145 | 436,487 | +0.05(+0.79%) |
Aug 18, 2004 | 6.089 | 6.129 | 6.068 | 6.097 | 307,772 | -0.03(-0.53%) |
Aug 17, 2004 | 5.988 | 6.129 | 5.988 | 6.129 | 578,841 | +0.12(+2.01%) |
Aug 16, 2004 | 5.947 | 6.008 | 5.863 | 6.008 | 1,110,314 | -0.01(-0.13%) |
Aug 13, 2004 | 5.960 | 6.068 | 5.947 | 6.016 | 340,261 | +0.04(+0.74%) |
Aug 12, 2004 | 5.887 | 6.004 | 5.859 | 5.972 | 1,375,678 | +0.06(+1.09%) |