Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.51 | 10.70 | 10.35 | 10.55 | 678,248 | +0.14(+1.35%) |
Apr 28, 2005 | 10.89 | 10.96 | 10.41 | 10.41 | 514,782 | -0.44(-4.07%) |
Apr 27, 2005 | 11.07 | 11.08 | 10.68 | 10.85 | 603,357 | -0.22(-2.00%) |
Apr 26, 2005 | 11.17 | 11.50 | 11.07 | 11.07 | 634,956 | -0.19(-1.71%) |
Apr 25, 2005 | 11.02 | 11.29 | 10.99 | 11.27 | 158,241 | +0.25(+2.30%) |
Apr 22, 2005 | 11.02 | 11.24 | 10.94 | 11.01 | 701,636 | -0.00(-0.04%) |
Apr 21, 2005 | 11.01 | 11.31 | 10.93 | 11.02 | 386,895 | +0.13(+1.18%) |
Apr 20, 2005 | 11.48 | 11.48 | 10.83 | 10.89 | 595,146 | -0.55(-4.85%) |
Apr 19, 2005 | 11.19 | 11.47 | 11.19 | 11.44 | 545,136 | +0.31(+2.82%) |
Apr 18, 2005 | 10.81 | 11.13 | 10.79 | 11.13 | 604,601 | +0.27(+2.52%) |
Apr 15, 2005 | 11.05 | 11.11 | 10.83 | 10.86 | 627,989 | -0.21(-1.89%) |
Apr 14, 2005 | 11.78 | 11.78 | 11.01 | 11.06 | 600,123 | -0.71(-6.01%) |
Apr 13, 2005 | 11.83 | 11.91 | 11.70 | 11.77 | 789,962 | -0.08(-0.71%) |
Apr 12, 2005 | 11.56 | 11.95 | 11.41 | 11.86 | 789,962 | +0.29(+2.54%) |
Apr 11, 2005 | 11.72 | 11.81 | 11.54 | 11.56 | 758,115 | -0.22(-1.88%) |
Apr 08, 2005 | 12.16 | 12.31 | 11.70 | 11.78 | 735,723 | -0.43(-3.55%) |
Apr 07, 2005 | 12.02 | 12.24 | 11.79 | 12.22 | 603,108 | +0.15(+1.27%) |
Apr 06, 2005 | 13.00 | 13.19 | 11.74 | 12.07 | 2,026,534 | -1.30(-9.74%) |
Apr 05, 2005 | 13.36 | 13.49 | 13.26 | 13.37 | 421,977 | +0.03(+0.24%) |
Apr 04, 2005 | 12.91 | 13.38 | 12.90 | 13.34 | 614,802 | +0.40(+3.08%) |
Apr 01, 2005 | 13.06 | 13.36 | 12.88 | 12.94 | 398,589 | -0.06(-0.49%) |
Mar 31, 2005 | 12.62 | 13.00 | 12.62 | 13.00 | 486,666 | +0.38(+3.03%) |
Mar 30, 2005 | 13.07 | 13.18 | 12.46 | 12.62 | 1,062,158 | -0.40(-3.09%) |
Mar 29, 2005 | 13.02 | 13.60 | 12.91 | 13.02 | 1,435,866 | +0.00(+0.00%) |
Mar 28, 2005 | 13.11 | 13.16 | 12.84 | 13.02 | 584,945 | -0.08(-0.64%) |
Mar 24, 2005 | 13.06 | 13.46 | 12.62 | 13.11 | 938,003 | -0.27(-2.01%) |
Mar 23, 2005 | 14.27 | 14.27 | 13.06 | 13.38 | 1,415,464 | -0.92(-6.44%) |
Mar 22, 2005 | 14.07 | 14.63 | 14.07 | 14.30 | 210,739 | +0.25(+1.77%) |
Mar 21, 2005 | 14.03 | 14.25 | 13.99 | 14.05 | 284,137 | +0.01(+0.06%) |
Mar 18, 2005 | 14.29 | 14.36 | 14.03 | 14.04 | 860,375 | -0.21(-1.44%) |
Mar 17, 2005 | 14.07 | 14.28 | 13.80 | 14.24 | 912,376 | +0.32(+2.31%) |
Mar 16, 2005 | 14.26 | 14.36 | 13.47 | 13.92 | 1,146,752 | -0.37(-2.61%) |
Mar 15, 2005 | 13.99 | 14.49 | 13.99 | 14.30 | 430,436 | +0.31(+2.21%) |
Mar 14, 2005 | 14.75 | 14.77 | 13.64 | 13.99 | 700,392 | -0.68(-4.63%) |
Mar 11, 2005 | 14.41 | 14.85 | 14.41 | 14.67 | 335,640 | +0.30(+2.07%) |
Mar 10, 2005 | 14.85 | 14.88 | 14.03 | 14.37 | 577,730 | -0.51(-3.46%) |
Mar 09, 2005 | 14.71 | 15.15 | 14.71 | 14.88 | 608,831 | +0.23(+1.56%) |
Mar 08, 2005 | 14.84 | 14.84 | 14.60 | 14.65 | 274,434 | -0.11(-0.73%) |
Mar 07, 2005 | 14.83 | 14.95 | 14.67 | 14.76 | 555,586 | +0.25(+1.75%) |
Mar 04, 2005 | 14.28 | 14.59 | 14.28 | 14.51 | 330,664 | +0.31(+2.18%) |
Mar 03, 2005 | 14.20 | 14.34 | 14.17 | 14.20 | 246,567 | +0.08(+0.54%) |
Mar 02, 2005 | 14.10 | 14.59 | 13.95 | 14.12 | 337,631 | +0.03(+0.20%) |
Mar 01, 2005 | 14.03 | 14.22 | 13.82 | 14.10 | 349,574 | +0.16(+1.12%) |
Feb 28, 2005 | 14.03 | 14.07 | 13.87 | 13.94 | 209,993 | -0.05(-0.34%) |
Feb 25, 2005 | 13.89 | 14.01 | 13.81 | 13.99 | 293,343 | +0.15(+1.10%) |
Feb 24, 2005 | 13.52 | 13.99 | 13.42 | 13.83 | 375,947 | +0.41(+3.05%) |
Feb 23, 2005 | 13.22 | 13.46 | 13.04 | 13.42 | 466,762 | +0.22(+1.64%) |
Feb 22, 2005 | 12.84 | 13.42 | 12.69 | 13.21 | 743,684 | +0.35(+2.69%) |
Feb 18, 2005 | 14.21 | 14.70 | 12.14 | 12.86 | 2,740,860 | -0.88(-6.38%) |
Feb 17, 2005 | 14.16 | 14.59 | 13.69 | 13.74 | 547,375 | -0.39(-2.73%) |
Feb 16, 2005 | 13.97 | 14.23 | 13.93 | 14.12 | 297,075 | +0.16(+1.15%) |
Feb 15, 2005 | 14.09 | 14.32 | 13.56 | 13.96 | 613,807 | -0.14(-1.00%) |
Feb 14, 2005 | 13.93 | 14.43 | 13.93 | 14.10 | 910,634 | +0.18(+1.27%) |
Feb 11, 2005 | 13.55 | 14.37 | 13.55 | 13.93 | 1,222,887 | +0.51(+3.77%) |
Feb 10, 2005 | 13.26 | 13.50 | 13.17 | 13.42 | 395,105 | +0.16(+1.18%) |
Feb 09, 2005 | 13.39 | 13.43 | 13.10 | 13.26 | 293,343 | -0.10(-0.78%) |
Feb 08, 2005 | 13.28 | 13.41 | 13.26 | 13.37 | 184,863 | -0.01(-0.09%) |
Feb 07, 2005 | 13.30 | 13.54 | 13.20 | 13.38 | 312,501 | +0.10(+0.73%) |
Feb 04, 2005 | 13.28 | 13.38 | 13.20 | 13.28 | 203,275 | -0.00(-0.03%) |
Feb 03, 2005 | 13.44 | 13.51 | 13.24 | 13.29 | 326,683 | -0.14(-1.05%) |
Feb 02, 2005 | 12.84 | 13.44 | 12.84 | 13.43 | 281,898 | +0.61(+4.73%) |