Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.23 | 12.24 | 10.60 | 11.56 | 1,262,900 | +0.51(+4.61%) |
Apr 28, 2005 | 11.38 | 11.38 | 11.05 | 11.05 | 611,722 | -0.28(-2.43%) |
Apr 27, 2005 | 11.21 | 11.49 | 11.06 | 11.33 | 504,348 | +0.06(+0.55%) |
Apr 26, 2005 | 11.32 | 11.38 | 11.19 | 11.27 | 275,444 | -0.08(-0.75%) |
Apr 25, 2005 | 11.30 | 11.44 | 11.22 | 11.35 | 270,730 | +0.17(+1.52%) |
Apr 22, 2005 | 11.16 | 11.40 | 10.91 | 11.18 | 465,438 | +0.02(+0.18%) |
Apr 21, 2005 | 10.89 | 11.29 | 10.77 | 11.16 | 313,526 | +0.47(+4.40%) |
Apr 20, 2005 | 10.75 | 10.84 | 10.69 | 10.69 | 235,276 | -0.11(-1.00%) |
Apr 19, 2005 | 10.75 | 10.84 | 10.64 | 10.80 | 600,322 | +0.14(+1.29%) |
Apr 18, 2005 | 10.41 | 10.80 | 10.40 | 10.66 | 320,168 | +0.24(+2.28%) |
Apr 15, 2005 | 10.64 | 10.68 | 10.41 | 10.42 | 615,184 | -0.27(-2.50%) |
Apr 14, 2005 | 10.80 | 10.85 | 10.61 | 10.69 | 686,648 | -0.11(-1.02%) |
Apr 13, 2005 | 10.95 | 10.96 | 10.68 | 10.80 | 701,766 | -0.22(-1.97%) |
Apr 12, 2005 | 11.00 | 11.09 | 10.88 | 11.02 | 972,340 | -0.01(-0.07%) |
Apr 11, 2005 | 11.26 | 11.38 | 10.97 | 11.03 | 511,716 | -0.25(-2.24%) |
Apr 08, 2005 | 11.46 | 11.46 | 11.17 | 11.28 | 523,638 | -0.17(-1.49%) |
Apr 07, 2005 | 12.24 | 12.24 | 11.16 | 11.45 | 3,685,964 | -1.68(-12.78%) |
Apr 06, 2005 | 13.15 | 13.87 | 13.11 | 13.12 | 418,056 | +0.04(+0.29%) |
Apr 05, 2005 | 13.14 | 13.22 | 13.04 | 13.09 | 234,114 | -0.10(-0.78%) |
Apr 04, 2005 | 13.05 | 13.28 | 13.04 | 13.19 | 154,526 | +0.02(+0.15%) |
Apr 01, 2005 | 13.09 | 13.25 | 12.90 | 13.17 | 210,876 | +0.21(+1.64%) |
Mar 31, 2005 | 13.02 | 13.02 | 12.82 | 12.96 | 231,692 | +0.05(+0.37%) |
Mar 30, 2005 | 12.81 | 13.19 | 12.57 | 12.91 | 459,228 | +0.02(+0.12%) |
Mar 29, 2005 | 13.86 | 13.86 | 12.80 | 12.89 | 689,032 | -0.85(-6.21%) |
Mar 28, 2005 | 13.95 | 14.07 | 13.73 | 13.75 | 149,762 | -0.24(-1.72%) |
Mar 24, 2005 | 14.20 | 14.26 | 13.94 | 13.99 | 190,156 | -0.25(-1.74%) |
Mar 23, 2005 | 14.19 | 14.38 | 14.19 | 14.24 | 148,312 | -0.01(-0.09%) |
Mar 22, 2005 | 14.19 | 14.55 | 14.19 | 14.25 | 142,048 | -0.03(-0.23%) |
Mar 21, 2005 | 14.35 | 14.46 | 13.95 | 14.28 | 159,194 | +0.02(+0.16%) |
Mar 18, 2005 | 14.10 | 14.36 | 13.92 | 14.26 | 299,372 | +0.29(+2.06%) |
Mar 17, 2005 | 14.04 | 14.15 | 13.95 | 13.97 | 245,662 | -0.08(-0.60%) |
Mar 16, 2005 | 14.09 | 14.23 | 14.02 | 14.06 | 158,216 | -0.13(-0.93%) |
Mar 15, 2005 | 14.40 | 14.55 | 14.05 | 14.19 | 173,962 | -0.26(-1.78%) |
Mar 14, 2005 | 14.33 | 14.73 | 14.29 | 14.45 | 149,094 | +0.05(+0.36%) |
Mar 11, 2005 | 14.76 | 14.78 | 14.33 | 14.39 | 477,658 | -0.36(-2.44%) |
Mar 10, 2005 | 15.00 | 15.12 | 14.29 | 14.76 | 540,906 | -0.30(-1.98%) |
Mar 09, 2005 | 15.12 | 15.15 | 14.93 | 15.05 | 210,162 | -0.08(-0.55%) |
Mar 08, 2005 | 15.37 | 15.40 | 14.91 | 15.13 | 356,748 | -0.08(-0.53%) |
Mar 07, 2005 | 15.47 | 15.60 | 15.13 | 15.21 | 167,044 | -0.28(-1.78%) |
Mar 04, 2005 | 15.63 | 15.80 | 15.35 | 15.49 | 125,120 | -0.25(-1.59%) |
Mar 03, 2005 | 16.02 | 16.02 | 15.38 | 15.74 | 110,070 | -0.10(-0.63%) |
Mar 02, 2005 | 15.64 | 16.18 | 15.63 | 15.84 | 183,644 | +0.10(+0.65%) |
Mar 01, 2005 | 15.63 | 15.84 | 15.47 | 15.74 | 140,202 | +0.05(+0.32%) |
Feb 28, 2005 | 15.93 | 16.02 | 15.53 | 15.69 | 135,392 | -0.23(-1.48%) |
Feb 25, 2005 | 15.70 | 15.92 | 15.53 | 15.92 | 149,882 | +0.36(+2.33%) |
Feb 24, 2005 | 15.49 | 15.69 | 15.18 | 15.56 | 180,468 | +0.03(+0.19%) |
Feb 23, 2005 | 15.57 | 15.62 | 15.43 | 15.53 | 152,970 | +0.29(+1.89%) |
Feb 22, 2005 | 15.35 | 15.66 | 15.09 | 15.24 | 148,672 | -0.25(-1.63%) |
Feb 18, 2005 | 15.99 | 15.99 | 15.45 | 15.49 | 173,476 | -0.36(-2.24%) |
Feb 17, 2005 | 16.38 | 16.38 | 15.81 | 15.85 | 149,726 | -0.32(-1.96%) |
Feb 16, 2005 | 16.02 | 16.24 | 15.97 | 16.17 | 66,382 | -0.05(-0.34%) |
Feb 15, 2005 | 16.11 | 16.34 | 16.05 | 16.22 | 150,852 | +0.01(+0.05%) |
Feb 14, 2005 | 16.43 | 16.45 | 16.12 | 16.21 | 40,538 | -0.17(-1.02%) |
Feb 11, 2005 | 16.35 | 16.47 | 15.81 | 16.38 | 77,788 | +0.22(+1.36%) |
Feb 10, 2005 | 16.28 | 16.67 | 16.08 | 16.16 | 129,208 | -0.14(-0.87%) |
Feb 09, 2005 | 16.80 | 17.02 | 16.27 | 16.30 | 204,630 | -0.65(-3.85%) |
Feb 08, 2005 | 16.55 | 17.05 | 16.50 | 16.96 | 235,360 | +0.42(+2.56%) |
Feb 07, 2005 | 16.18 | 16.54 | 16.18 | 16.54 | 174,870 | +0.33(+2.05%) |
Feb 04, 2005 | 16.27 | 16.45 | 16.03 | 16.20 | 71,258 | +0.08(+0.50%) |
Feb 03, 2005 | 16.00 | 16.28 | 16.00 | 16.12 | 84,908 | -0.24(-1.47%) |
Feb 02, 2005 | 16.31 | 16.49 | 16.15 | 16.36 | 99,526 | -0.02(-0.14%) |