Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.68 | 12.68 | 12.10 | 12.13 | 14,791 | -0.17(-1.39%) |
Apr 28, 2005 | 12.23 | 12.52 | 12.23 | 12.30 | 19,321 | +0.04(+0.37%) |
Apr 27, 2005 | 13.15 | 13.15 | 11.92 | 12.26 | 58,824 | +0.59(+5.07%) |
Apr 26, 2005 | 12.05 | 12.05 | 11.60 | 11.66 | 47,776 | -0.30(-2.48%) |
Apr 25, 2005 | 11.84 | 12.24 | 11.66 | 11.96 | 40,721 | -0.20(-1.65%) |
Apr 22, 2005 | 11.88 | 12.16 | 11.78 | 12.16 | 30,334 | +0.38(+3.26%) |
Apr 21, 2005 | 11.84 | 11.93 | 11.43 | 11.78 | 46,490 | +0.07(+0.56%) |
Apr 20, 2005 | 11.51 | 12.16 | 11.44 | 11.71 | 50,381 | +0.46(+4.06%) |
Apr 19, 2005 | 11.02 | 11.47 | 11.02 | 11.26 | 96,083 | +0.21(+1.92%) |
Apr 18, 2005 | 12.12 | 12.33 | 11.02 | 11.04 | 227,678 | -1.40(-11.28%) |
Apr 15, 2005 | 12.86 | 13.14 | 12.41 | 12.45 | 25,199 | -0.60(-4.57%) |
Apr 14, 2005 | 13.51 | 14.03 | 12.92 | 13.04 | 77,642 | -0.83(-6.00%) |
Apr 13, 2005 | 14.40 | 14.40 | 13.47 | 13.88 | 44,593 | -0.53(-3.68%) |
Apr 12, 2005 | 15.18 | 15.18 | 13.88 | 14.41 | 121,252 | -1.27(-8.12%) |
Apr 11, 2005 | 16.17 | 16.23 | 15.67 | 15.68 | 3,430 | -0.61(-3.76%) |
Apr 08, 2005 | 16.28 | 16.41 | 16.21 | 16.29 | 16,575 | +0.18(+1.11%) |
Apr 07, 2005 | 16.28 | 16.29 | 16.11 | 16.11 | 6,840 | +0.16(+1.02%) |
Apr 06, 2005 | 15.69 | 16.11 | 15.65 | 15.95 | 13,573 | +0.26(+1.66%) |
Apr 05, 2005 | 16.28 | 16.28 | 15.65 | 15.69 | 14,827 | -0.36(-2.24%) |
Apr 04, 2005 | 16.24 | 16.24 | 15.61 | 16.05 | 7,877 | -0.28(-1.70%) |
Apr 01, 2005 | 15.59 | 16.33 | 15.53 | 16.33 | 13,189 | +0.76(+4.88%) |
Mar 31, 2005 | 15.59 | 15.59 | 15.14 | 15.57 | 7,638 | +0.12(+0.79%) |
Mar 30, 2005 | 15.14 | 15.55 | 15.14 | 15.44 | 7,008 | +0.14(+0.91%) |
Mar 29, 2005 | 15.49 | 15.51 | 15.31 | 15.31 | 30,259 | -0.09(-0.58%) |
Mar 28, 2005 | 15.88 | 15.93 | 15.35 | 15.39 | 38,756 | -0.52(-3.28%) |
Mar 24, 2005 | 16.25 | 16.33 | 15.92 | 15.92 | 11,086 | -0.21(-1.32%) |
Mar 23, 2005 | 16.37 | 16.40 | 16.12 | 16.13 | 29,699 | -0.40(-2.42%) |
Mar 22, 2005 | 16.82 | 16.82 | 16.24 | 16.53 | 10,447 | +0.23(+1.40%) |
Mar 21, 2005 | 16.39 | 16.65 | 16.27 | 16.30 | 7,634 | -0.09(-0.55%) |
Mar 18, 2005 | 16.98 | 17.12 | 16.39 | 16.39 | 7,801 | -0.61(-3.60%) |
Mar 17, 2005 | 16.40 | 17.06 | 16.40 | 17.00 | 4,122 | -0.06(-0.34%) |
Mar 16, 2005 | 17.06 | 17.06 | 16.52 | 17.06 | 1,434 | +0.16(+0.97%) |
Mar 15, 2005 | 16.47 | 17.14 | 16.33 | 16.90 | 39,079 | +0.45(+2.73%) |
Mar 14, 2005 | 16.41 | 16.51 | 16.35 | 16.45 | 5,574 | +0.03(+0.20%) |
Mar 11, 2005 | 16.39 | 16.53 | 16.33 | 16.42 | 3,001 | -0.12(-0.75%) |
Mar 10, 2005 | 16.61 | 16.67 | 16.54 | 16.54 | 5,467 | -0.11(-0.68%) |
Mar 09, 2005 | 17.06 | 17.06 | 16.57 | 16.65 | 10,234 | -0.37(-2.20%) |
Mar 08, 2005 | 17.00 | 17.16 | 16.99 | 17.03 | 918 | +0.01(+0.03%) |
Mar 07, 2005 | 16.74 | 17.33 | 16.74 | 17.02 | 10,186 | +0.05(+0.29%) |
Mar 04, 2005 | 17.01 | 17.51 | 16.58 | 16.97 | 29,498 | -0.05(-0.29%) |
Mar 03, 2005 | 17.13 | 17.13 | 16.96 | 17.02 | 7,632 | +0.04(+0.24%) |
Mar 02, 2005 | 17.27 | 17.27 | 16.98 | 16.98 | 20,953 | -0.29(-1.70%) |
Mar 01, 2005 | 17.22 | 17.45 | 17.04 | 17.27 | 12,862 | +0.14(+0.81%) |
Feb 28, 2005 | 16.65 | 17.14 | 16.47 | 17.13 | 35,280 | +0.48(+2.89%) |
Feb 25, 2005 | 16.49 | 16.65 | 16.49 | 16.65 | 25,509 | +0.26(+1.59%) |
Feb 24, 2005 | 16.41 | 16.47 | 16.34 | 16.39 | 15,105 | -0.05(-0.30%) |
Feb 23, 2005 | 16.12 | 16.45 | 15.91 | 16.44 | 24,698 | +0.11(+0.70%) |
Feb 22, 2005 | 16.28 | 16.40 | 16.24 | 16.33 | 4,734 | -0.08(-0.50%) |
Feb 18, 2005 | 16.43 | 16.43 | 16.22 | 16.41 | 14,377 | +0.21(+1.31%) |
Feb 17, 2005 | 16.37 | 16.41 | 16.11 | 16.19 | 5,930 | +0.09(+0.56%) |
Feb 16, 2005 | 16.33 | 16.33 | 16.09 | 16.11 | 98,188 | -0.23(-1.40%) |
Feb 15, 2005 | 16.51 | 16.51 | 16.33 | 16.33 | 2,756 | -0.13(-0.79%) |
Feb 14, 2005 | 16.71 | 16.71 | 15.94 | 16.46 | 18,121 | +0.06(+0.35%) |
Feb 11, 2005 | 16.40 | 16.41 | 16.22 | 16.41 | 75,464 | +0.01(+0.05%) |
Feb 10, 2005 | 16.33 | 16.40 | 16.31 | 16.40 | 11,246 | +0.09(+0.53%) |
Feb 09, 2005 | 16.34 | 16.57 | 16.21 | 16.31 | 15,331 | -0.30(-1.79%) |
Feb 08, 2005 | 16.21 | 16.69 | 16.20 | 16.61 | 9,249 | +0.46(+2.83%) |
Feb 07, 2005 | 16.33 | 16.70 | 16.12 | 16.15 | 5,397 | -0.07(-0.45%) |
Feb 04, 2005 | 16.21 | 16.31 | 16.15 | 16.23 | 2,720 | +0.02(+0.15%) |
Feb 03, 2005 | 16.19 | 16.20 | 16.19 | 16.20 | 796 | -0.07(-0.45%) |
Feb 02, 2005 | 15.95 | 16.30 | 15.93 | 16.28 | 6,740 | +0.25(+1.58%) |