Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.15 | 13.23 | 13.15 | 13.23 | 13,600 | +0.09(+0.68%) |
Apr 28, 2005 | 12.98 | 13.14 | 12.98 | 13.14 | 7,600 | +0.24(+1.86%) |
Apr 27, 2005 | 12.93 | 13.02 | 12.90 | 12.90 | 22,800 | -0.10(-0.77%) |
Apr 26, 2005 | 13.13 | 13.13 | 12.92 | 13.00 | 16,700 | +0.00(+0.00%) |
Apr 25, 2005 | 13.08 | 13.08 | 13.00 | 13.00 | 10,100 | -0.03(-0.23%) |
Apr 22, 2005 | 13.16 | 13.16 | 13.03 | 13.03 | 10,000 | -0.10(-0.76%) |
Apr 21, 2005 | 13.15 | 13.17 | 13.13 | 13.13 | 3,600 | +0.00(+0.00%) |
Apr 20, 2005 | 13.35 | 13.35 | 13.13 | 13.13 | 12,500 | -0.16(-1.20%) |
Apr 19, 2005 | 13.18 | 13.30 | 13.15 | 13.29 | 18,000 | +0.15(+1.14%) |
Apr 18, 2005 | 13.08 | 13.14 | 13.08 | 13.14 | 1,900 | +0.05(+0.38%) |
Apr 15, 2005 | 13.13 | 13.15 | 13.09 | 13.09 | 2,900 | +0.01(+0.08%) |
Apr 14, 2005 | 13.10 | 13.18 | 13.08 | 13.08 | 6,700 | -0.08(-0.61%) |
Apr 13, 2005 | 13.10 | 13.16 | 13.00 | 13.16 | 20,800 | +0.08(+0.61%) |
Apr 12, 2005 | 13.06 | 13.08 | 12.99 | 13.08 | 11,200 | +0.08(+0.62%) |
Apr 11, 2005 | 13.00 | 13.05 | 12.96 | 13.00 | 22,700 | +0.15(+1.17%) |
Apr 08, 2005 | 13.04 | 13.04 | 12.85 | 12.85 | 19,500 | -0.17(-1.31%) |
Apr 07, 2005 | 13.04 | 13.05 | 12.92 | 13.02 | 8,200 | +0.02(+0.15%) |
Apr 06, 2005 | 12.95 | 13.11 | 12.95 | 13.00 | 12,800 | -0.02(-0.15%) |
Apr 05, 2005 | 12.92 | 13.02 | 12.92 | 13.02 | 2,400 | +0.10(+0.77%) |
Apr 04, 2005 | 13.00 | 13.10 | 12.80 | 12.92 | 19,300 | -0.05(-0.39%) |
Apr 01, 2005 | 13.00 | 13.05 | 12.80 | 12.97 | 10,900 | +0.12(+0.93%) |
Mar 31, 2005 | 12.91 | 12.99 | 12.85 | 12.85 | 11,900 | +0.03(+0.23%) |
Mar 30, 2005 | 12.78 | 12.82 | 12.72 | 12.82 | 9,300 | +0.04(+0.31%) |
Mar 29, 2005 | 12.65 | 12.78 | 12.65 | 12.78 | 9,900 | +0.15(+1.19%) |
Mar 28, 2005 | 12.87 | 12.88 | 12.63 | 12.63 | 16,700 | -0.19(-1.48%) |
Mar 24, 2005 | 12.83 | 12.89 | 12.69 | 12.82 | 22,800 | -0.05(-0.39%) |
Mar 23, 2005 | 13.07 | 13.07 | 12.83 | 12.87 | 15,500 | -0.28(-2.13%) |
Mar 22, 2005 | 13.26 | 13.26 | 13.14 | 13.15 | 9,100 | -0.09(-0.68%) |
Mar 21, 2005 | 13.20 | 13.28 | 13.16 | 13.24 | 8,200 | -0.04(-0.30%) |
Mar 18, 2005 | 13.25 | 13.28 | 13.20 | 13.28 | 3,000 | +0.03(+0.23%) |
Mar 17, 2005 | 13.11 | 13.25 | 13.11 | 13.25 | 7,600 | +0.06(+0.45%) |
Mar 16, 2005 | 13.17 | 13.19 | 13.16 | 13.19 | 4,300 | -0.03(-0.24%) |
Mar 15, 2005 | 13.46 | 13.46 | 13.20 | 13.22 | 12,400 | -0.13(-0.96%) |
Mar 14, 2005 | 13.36 | 13.47 | 13.35 | 13.35 | 7,600 | +0.02(+0.15%) |
Mar 11, 2005 | 13.50 | 13.57 | 13.30 | 13.33 | 20,000 | -0.02(-0.15%) |
Mar 10, 2005 | 13.43 | 13.46 | 13.27 | 13.35 | 16,500 | -0.08(-0.60%) |
Mar 09, 2005 | 13.49 | 13.49 | 13.35 | 13.43 | 22,400 | +0.01(+0.07%) |
Mar 08, 2005 | 13.40 | 13.49 | 13.35 | 13.42 | 13,300 | +0.07(+0.52%) |
Mar 07, 2005 | 13.27 | 13.40 | 13.27 | 13.35 | 12,600 | +0.05(+0.38%) |
Mar 04, 2005 | 13.24 | 13.30 | 13.24 | 13.30 | 12,000 | +0.07(+0.53%) |
Mar 03, 2005 | 13.19 | 13.23 | 13.13 | 13.23 | 7,700 | +0.07(+0.53%) |
Mar 02, 2005 | 13.14 | 13.17 | 13.13 | 13.16 | 6,900 | +0.02(+0.15%) |
Mar 01, 2005 | 13.22 | 13.22 | 13.12 | 13.14 | 16,000 | +0.02(+0.15%) |
Feb 28, 2005 | 13.20 | 13.22 | 13.11 | 13.12 | 10,300 | -0.04(-0.30%) |
Feb 25, 2005 | 13.15 | 13.17 | 13.08 | 13.16 | 10,800 | +0.08(+0.61%) |
Feb 24, 2005 | 12.90 | 13.31 | 12.90 | 13.08 | 49,500 | -0.16(-1.21%) |
Feb 23, 2005 | 13.38 | 13.40 | 13.17 | 13.24 | 23,400 | -0.06(-0.45%) |
Feb 22, 2005 | 13.60 | 13.60 | 13.27 | 13.30 | 19,700 | -0.19(-1.41%) |
Feb 18, 2005 | 13.54 | 13.54 | 13.47 | 13.49 | 10,800 | -0.06(-0.44%) |
Feb 17, 2005 | 13.42 | 13.55 | 13.42 | 13.55 | 30,000 | +0.01(+0.07%) |
Feb 16, 2005 | 13.51 | 13.55 | 13.51 | 13.54 | 14,400 | +0.14(+1.04%) |
Feb 15, 2005 | 13.44 | 13.51 | 13.35 | 13.40 | 11,500 | -0.15(-1.11%) |
Feb 14, 2005 | 13.48 | 13.55 | 13.45 | 13.55 | 15,100 | +0.10(+0.74%) |
Feb 11, 2005 | 13.48 | 13.49 | 13.38 | 13.45 | 8,700 | +0.02(+0.15%) |
Feb 10, 2005 | 13.56 | 13.61 | 13.35 | 13.43 | 18,900 | -0.14(-1.03%) |
Feb 09, 2005 | 13.73 | 13.73 | 13.50 | 13.57 | 29,700 | -0.12(-0.88%) |
Feb 08, 2005 | 13.59 | 13.70 | 13.59 | 13.69 | 10,700 | +0.09(+0.66%) |
Feb 07, 2005 | 13.58 | 13.60 | 13.50 | 13.60 | 12,400 | +0.07(+0.52%) |
Feb 04, 2005 | 13.49 | 13.56 | 13.49 | 13.53 | 11,900 | +0.04(+0.30%) |
Feb 03, 2005 | 13.47 | 13.49 | 13.43 | 13.49 | 4,900 | +0.07(+0.52%) |
Feb 02, 2005 | 13.47 | 13.49 | 13.40 | 13.42 | 13,400 | -0.07(-0.52%) |