Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.30 | 12.30 | 11.53 | 11.81 | 1,941,199 | -0.40(-3.28%) |
Apr 28, 2005 | 12.48 | 12.68 | 11.86 | 12.21 | 4,451,959 | -0.21(-1.69%) |
Apr 27, 2005 | 12.55 | 12.65 | 12.33 | 12.42 | 2,039,118 | -0.15(-1.19%) |
Apr 26, 2005 | 12.83 | 13.06 | 12.56 | 12.57 | 1,257,639 | -0.34(-2.63%) |
Apr 25, 2005 | 12.42 | 13.22 | 12.40 | 12.91 | 2,408,084 | +0.41(+3.28%) |
Apr 22, 2005 | 12.75 | 12.76 | 12.46 | 12.50 | 1,193,213 | -0.25(-1.96%) |
Apr 21, 2005 | 12.56 | 12.79 | 12.56 | 12.75 | 1,369,746 | +0.28(+2.25%) |
Apr 20, 2005 | 12.51 | 12.60 | 12.44 | 12.47 | 1,103,382 | +0.15(+1.22%) |
Apr 19, 2005 | 12.69 | 12.70 | 12.01 | 12.32 | 1,787,308 | -0.18(-1.44%) |
Apr 18, 2005 | 12.22 | 12.54 | 12.22 | 12.50 | 1,465,964 | +0.21(+1.71%) |
Apr 15, 2005 | 12.61 | 12.65 | 12.27 | 12.29 | 1,545,132 | -0.39(-3.08%) |
Apr 14, 2005 | 12.87 | 13.24 | 12.65 | 12.68 | 2,699,634 | -0.22(-1.71%) |
Apr 13, 2005 | 12.91 | 13.06 | 12.85 | 12.90 | 1,628,541 | -0.02(-0.15%) |
Apr 12, 2005 | 12.41 | 13.15 | 12.41 | 12.92 | 2,819,498 | +0.41(+3.28%) |
Apr 11, 2005 | 12.40 | 12.59 | 12.37 | 12.51 | 1,241,517 | +0.10(+0.81%) |
Apr 08, 2005 | 12.33 | 12.70 | 12.33 | 12.41 | 1,430,681 | +0.01(+0.08%) |
Apr 07, 2005 | 12.40 | 12.60 | 12.30 | 12.40 | 985,454 | -0.02(-0.16%) |
Apr 06, 2005 | 12.58 | 12.76 | 12.40 | 12.42 | 1,269,910 | -0.28(-2.20%) |
Apr 05, 2005 | 12.72 | 12.91 | 12.53 | 12.70 | 1,021,965 | -0.14(-1.09%) |
Apr 04, 2005 | 12.63 | 12.92 | 12.39 | 12.84 | 1,431,961 | +0.33(+2.64%) |
Apr 01, 2005 | 12.72 | 12.87 | 12.42 | 12.51 | 1,447,641 | -0.22(-1.73%) |
Mar 31, 2005 | 12.57 | 12.83 | 12.51 | 12.73 | 2,236,124 | +0.03(+0.24%) |
Mar 30, 2005 | 12.22 | 12.80 | 12.22 | 12.70 | 2,325,646 | +0.57(+4.70%) |
Mar 29, 2005 | 12.36 | 12.43 | 12.13 | 12.13 | 1,452,551 | -0.32(-2.57%) |
Mar 28, 2005 | 12.34 | 12.60 | 12.31 | 12.45 | 1,776,285 | +0.10(+0.81%) |
Mar 24, 2005 | 12.64 | 12.73 | 12.33 | 12.35 | 1,636,022 | -0.20(-1.59%) |
Mar 23, 2005 | 12.29 | 12.60 | 12.29 | 12.55 | 2,283,902 | +0.20(+1.62%) |
Mar 22, 2005 | 12.15 | 12.60 | 12.15 | 12.35 | 3,019,888 | +0.29(+2.40%) |
Mar 21, 2005 | 12.02 | 12.26 | 11.97 | 12.06 | 1,907,171 | -0.03(-0.25%) |
Mar 18, 2005 | 12.13 | 12.21 | 11.95 | 12.09 | 1,827,362 | -0.05(-0.41%) |
Mar 17, 2005 | 11.47 | 12.42 | 11.40 | 12.14 | 4,934,282 | +0.67(+5.84%) |
Mar 16, 2005 | 10.80 | 11.53 | 10.75 | 11.47 | 3,510,681 | +0.68(+6.30%) |
Mar 15, 2005 | 10.90 | 11.00 | 10.73 | 10.79 | 1,381,968 | -0.11(-1.01%) |
Mar 14, 2005 | 11.02 | 11.10 | 10.75 | 10.90 | 1,271,886 | -0.10(-0.91%) |
Mar 11, 2005 | 10.96 | 11.07 | 10.80 | 11.00 | 1,277,602 | +0.05(+0.46%) |
Mar 10, 2005 | 11.15 | 11.25 | 10.84 | 10.95 | 1,647,048 | -0.18(-1.62%) |
Mar 09, 2005 | 11.30 | 11.44 | 11.05 | 11.13 | 1,579,714 | -0.25(-2.20%) |
Mar 08, 2005 | 11.55 | 11.67 | 11.28 | 11.38 | 2,145,313 | -0.10(-0.87%) |
Mar 07, 2005 | 11.50 | 11.59 | 11.35 | 11.48 | 1,792,243 | +0.08(+0.70%) |
Mar 04, 2005 | 11.22 | 11.49 | 11.05 | 11.40 | 2,600,044 | +0.35(+3.17%) |
Mar 03, 2005 | 11.20 | 11.23 | 11.01 | 11.05 | 1,975,686 | +0.05(+0.45%) |
Mar 02, 2005 | 10.95 | 11.16 | 10.75 | 11.00 | 2,489,002 | +0.03(+0.27%) |
Mar 01, 2005 | 11.01 | 11.14 | 10.97 | 10.97 | 1,884,675 | -0.04(-0.36%) |
Feb 28, 2005 | 11.05 | 11.23 | 11.00 | 11.01 | 1,593,848 | -0.08(-0.72%) |
Feb 25, 2005 | 11.29 | 11.46 | 11.07 | 11.09 | 1,645,902 | -0.18(-1.60%) |
Feb 24, 2005 | 11.35 | 11.54 | 10.96 | 11.27 | 5,353,808 | -0.29(-2.51%) |
Feb 23, 2005 | 12.08 | 12.19 | 11.51 | 11.56 | 2,571,401 | -0.48(-3.99%) |
Feb 22, 2005 | 12.05 | 12.44 | 11.95 | 12.04 | 3,122,731 | -0.17(-1.39%) |
Feb 18, 2005 | 12.00 | 12.50 | 11.88 | 12.21 | 13,566,110 | +1.45(+13.48%) |
Feb 17, 2005 | 11.10 | 11.18 | 10.64 | 10.76 | 5,984,530 | -0.22(-2.00%) |
Feb 16, 2005 | 11.30 | 11.39 | 10.92 | 10.98 | 3,135,336 | -0.40(-3.51%) |
Feb 15, 2005 | 11.57 | 11.59 | 11.22 | 11.38 | 1,864,050 | -0.04(-0.35%) |
Feb 14, 2005 | 11.26 | 11.58 | 11.24 | 11.42 | 1,215,551 | +0.02(+0.18%) |
Feb 11, 2005 | 11.10 | 11.51 | 11.03 | 11.40 | 1,741,334 | +0.17(+1.51%) |
Feb 10, 2005 | 11.60 | 11.74 | 10.85 | 11.23 | 2,867,397 | -0.24(-2.09%) |
Feb 09, 2005 | 11.73 | 11.86 | 11.47 | 11.47 | 1,564,886 | -0.28(-2.38%) |
Feb 08, 2005 | 11.89 | 12.02 | 11.67 | 11.75 | 1,824,685 | -0.14(-1.18%) |
Feb 07, 2005 | 12.10 | 12.18 | 11.86 | 11.89 | 2,345,257 | -0.19(-1.57%) |
Feb 04, 2005 | 12.37 | 12.46 | 11.90 | 12.08 | 4,239,967 | -0.68(-5.33%) |
Feb 03, 2005 | 12.90 | 12.98 | 12.66 | 12.76 | 1,430,524 | -0.23(-1.77%) |
Feb 02, 2005 | 13.12 | 13.26 | 12.91 | 12.99 | 1,015,169 | -0.09(-0.69%) |