Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.37 | 10.44 | 10.12 | 10.29 | 705,435 | -0.08(-0.74%) |
Apr 28, 2005 | 10.55 | 10.59 | 10.36 | 10.37 | 585,017 | -0.18(-1.72%) |
Apr 27, 2005 | 10.66 | 10.70 | 10.51 | 10.55 | 516,537 | -0.14(-1.34%) |
Apr 26, 2005 | 10.83 | 10.93 | 10.67 | 10.70 | 512,872 | -0.14(-1.32%) |
Apr 25, 2005 | 10.93 | 11.13 | 10.75 | 10.84 | 875,380 | -0.04(-0.35%) |
Apr 22, 2005 | 11.13 | 11.26 | 10.76 | 10.88 | 767,737 | -0.58(-5.08%) |
Apr 21, 2005 | 11.21 | 11.46 | 11.11 | 11.46 | 777,580 | +0.34(+3.09%) |
Apr 20, 2005 | 11.51 | 11.54 | 10.93 | 11.12 | 612,452 | -0.39(-3.40%) |
Apr 19, 2005 | 11.43 | 11.51 | 11.32 | 11.51 | 846,480 | +0.14(+1.26%) |
Apr 18, 2005 | 11.22 | 11.46 | 11.08 | 11.36 | 1,323,332 | +0.07(+0.59%) |
Apr 15, 2005 | 11.49 | 11.55 | 11.18 | 11.30 | 971,923 | -0.19(-1.66%) |
Apr 14, 2005 | 11.52 | 11.54 | 11.39 | 11.49 | 782,502 | -0.07(-0.58%) |
Apr 13, 2005 | 11.78 | 11.78 | 11.42 | 11.56 | 937,997 | -0.22(-1.86%) |
Apr 12, 2005 | 11.64 | 11.85 | 11.37 | 11.78 | 600,724 | +0.09(+0.73%) |
Apr 11, 2005 | 11.80 | 11.80 | 11.61 | 11.69 | 916,008 | -0.13(-1.13%) |
Apr 08, 2005 | 12.00 | 12.13 | 11.80 | 11.82 | 766,586 | -0.01(-0.08%) |
Apr 07, 2005 | 11.46 | 11.99 | 11.32 | 11.83 | 1,618,511 | -0.36(-2.98%) |
Apr 06, 2005 | 12.19 | 12.32 | 12.12 | 12.20 | 393,502 | +0.05(+0.39%) |
Apr 05, 2005 | 12.16 | 12.18 | 12.04 | 12.15 | 542,191 | +0.08(+0.63%) |
Apr 04, 2005 | 12.10 | 12.12 | 11.96 | 12.07 | 448,265 | -0.03(-0.24%) |
Apr 01, 2005 | 12.37 | 12.39 | 11.89 | 12.10 | 702,712 | -0.12(-1.02%) |
Mar 31, 2005 | 12.37 | 12.37 | 12.15 | 12.22 | 466,171 | -0.13(-1.08%) |
Mar 30, 2005 | 12.29 | 12.43 | 12.28 | 12.36 | 519,154 | +0.08(+0.62%) |
Mar 29, 2005 | 12.32 | 12.49 | 12.20 | 12.28 | 585,541 | -0.03(-0.23%) |
Mar 28, 2005 | 12.34 | 12.42 | 12.23 | 12.31 | 318,634 | -0.03(-0.23%) |
Mar 24, 2005 | 12.36 | 12.50 | 12.30 | 12.34 | 430,674 | +0.08(+0.62%) |
Mar 23, 2005 | 12.41 | 12.42 | 12.11 | 12.26 | 478,108 | -0.14(-1.15%) |
Mar 22, 2005 | 12.67 | 12.81 | 12.31 | 12.41 | 294,969 | -0.27(-2.11%) |
Mar 21, 2005 | 12.70 | 12.73 | 12.48 | 12.67 | 360,099 | +0.01(+0.08%) |
Mar 18, 2005 | 13.05 | 13.05 | 12.66 | 12.66 | 796,323 | -0.38(-2.93%) |
Mar 17, 2005 | 13.09 | 13.17 | 12.83 | 13.05 | 402,926 | -0.04(-0.29%) |
Mar 16, 2005 | 13.18 | 13.33 | 13.05 | 13.08 | 316,121 | -0.14(-1.08%) |
Mar 15, 2005 | 13.39 | 13.39 | 13.11 | 13.23 | 486,589 | -0.13(-1.00%) |
Mar 14, 2005 | 13.39 | 13.50 | 13.28 | 13.36 | 336,120 | -0.01(-0.07%) |
Mar 11, 2005 | 13.32 | 13.44 | 13.24 | 13.37 | 409,313 | +0.05(+0.36%) |
Mar 10, 2005 | 13.36 | 13.46 | 13.18 | 13.32 | 372,141 | +0.06(+0.43%) |
Mar 09, 2005 | 13.28 | 13.42 | 13.12 | 13.27 | 779,256 | -0.02(-0.14%) |
Mar 08, 2005 | 13.56 | 13.59 | 13.17 | 13.28 | 734,021 | -0.28(-2.04%) |
Mar 07, 2005 | 13.04 | 13.64 | 13.03 | 13.56 | 1,498,931 | +0.54(+4.18%) |
Mar 04, 2005 | 12.90 | 13.02 | 12.76 | 13.02 | 499,678 | +0.20(+1.56%) |
Mar 03, 2005 | 12.84 | 12.93 | 12.65 | 12.82 | 774,229 | -0.01(-0.07%) |
Mar 02, 2005 | 12.83 | 12.92 | 12.70 | 12.83 | 934,646 | -0.13(-1.03%) |
Mar 01, 2005 | 12.79 | 12.99 | 12.74 | 12.96 | 387,847 | +0.14(+1.12%) |
Feb 28, 2005 | 12.83 | 12.84 | 12.66 | 12.82 | 519,259 | -0.06(-0.45%) |
Feb 25, 2005 | 12.55 | 12.88 | 12.55 | 12.87 | 327,325 | +0.28(+2.20%) |
Feb 24, 2005 | 12.52 | 12.60 | 12.23 | 12.60 | 533,919 | +0.03(+0.23%) |
Feb 23, 2005 | 12.68 | 12.75 | 12.55 | 12.57 | 510,463 | -0.11(-0.83%) |
Feb 22, 2005 | 12.97 | 13.05 | 12.64 | 12.67 | 609,520 | -0.23(-1.78%) |
Feb 18, 2005 | 12.84 | 12.97 | 12.82 | 12.90 | 841,244 | +0.07(+0.52%) |
Feb 17, 2005 | 13.01 | 13.01 | 12.80 | 12.84 | 569,939 | -0.10(-0.74%) |
Feb 16, 2005 | 12.84 | 12.99 | 12.74 | 12.93 | 648,472 | +0.06(+0.45%) |
Feb 15, 2005 | 12.74 | 12.87 | 12.67 | 12.87 | 557,688 | +0.23(+1.81%) |
Feb 14, 2005 | 12.61 | 12.76 | 12.53 | 12.64 | 545,123 | +0.16(+1.30%) |
Feb 11, 2005 | 12.42 | 12.63 | 12.28 | 12.48 | 938,730 | +0.02(+0.15%) |
Feb 10, 2005 | 12.69 | 12.74 | 12.32 | 12.46 | 638,734 | -0.23(-1.81%) |
Feb 09, 2005 | 12.92 | 12.92 | 12.64 | 12.69 | 669,624 | -0.06(-0.45%) |
Feb 08, 2005 | 12.89 | 13.00 | 12.65 | 12.75 | 475,176 | -0.16(-1.26%) |
Feb 07, 2005 | 12.89 | 13.12 | 12.80 | 12.91 | 524,076 | +0.02(+0.15%) |
Feb 04, 2005 | 12.49 | 12.89 | 12.43 | 12.89 | 1,002,394 | +0.39(+3.13%) |
Feb 03, 2005 | 12.73 | 12.73 | 12.31 | 12.50 | 495,385 | -0.23(-1.80%) |
Feb 02, 2005 | 12.74 | 12.80 | 12.58 | 12.73 | 352,141 | -0.07(-0.52%) |