Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.13 | 12.13 | 11.87 | 12.02 | 935,429 | -0.11(-0.87%) |
Apr 28, 2005 | 12.14 | 12.16 | 12.00 | 12.12 | 763,843 | -0.02(-0.17%) |
Apr 27, 2005 | 12.22 | 12.26 | 12.11 | 12.14 | 518,472 | -0.14(-1.15%) |
Apr 26, 2005 | 12.37 | 12.47 | 12.25 | 12.28 | 439,983 | -0.15(-1.23%) |
Apr 25, 2005 | 12.30 | 12.50 | 12.25 | 12.44 | 334,754 | +0.19(+1.58%) |
Apr 22, 2005 | 12.37 | 12.39 | 12.19 | 12.24 | 453,106 | -0.13(-1.01%) |
Apr 21, 2005 | 12.23 | 12.41 | 12.19 | 12.37 | 410,519 | +0.19(+1.59%) |
Apr 20, 2005 | 12.31 | 12.38 | 12.17 | 12.17 | 394,920 | -0.11(-0.89%) |
Apr 19, 2005 | 12.08 | 12.33 | 12.05 | 12.28 | 470,190 | +0.19(+1.60%) |
Apr 18, 2005 | 12.10 | 12.20 | 12.02 | 12.09 | 722,246 | +0.02(+0.17%) |
Apr 15, 2005 | 12.23 | 12.23 | 12.04 | 12.07 | 739,331 | -0.17(-1.35%) |
Apr 14, 2005 | 12.58 | 12.70 | 12.20 | 12.23 | 825,248 | -0.37(-2.92%) |
Apr 13, 2005 | 12.68 | 12.75 | 12.58 | 12.60 | 379,817 | -0.12(-0.95%) |
Apr 12, 2005 | 12.66 | 12.81 | 12.57 | 12.72 | 641,282 | +0.06(+0.48%) |
Apr 11, 2005 | 12.75 | 12.77 | 12.62 | 12.66 | 477,123 | -0.08(-0.67%) |
Apr 08, 2005 | 12.86 | 12.86 | 12.72 | 12.75 | 527,138 | -0.13(-0.97%) |
Apr 07, 2005 | 12.85 | 12.95 | 12.74 | 12.87 | 369,170 | -0.05(-0.38%) |
Apr 06, 2005 | 12.96 | 13.01 | 12.89 | 12.92 | 360,752 | -0.01(-0.06%) |
Apr 05, 2005 | 12.94 | 12.96 | 12.84 | 12.93 | 382,788 | +0.02(+0.16%) |
Apr 04, 2005 | 12.90 | 12.97 | 12.82 | 12.91 | 473,657 | +0.00(+0.03%) |
Apr 01, 2005 | 13.03 | 13.16 | 12.85 | 12.90 | 567,497 | -0.13(-1.02%) |
Mar 31, 2005 | 12.94 | 13.12 | 12.90 | 13.04 | 443,450 | +0.05(+0.40%) |
Mar 30, 2005 | 12.73 | 13.01 | 12.70 | 12.98 | 410,767 | +0.25(+2.00%) |
Mar 29, 2005 | 12.85 | 13.02 | 12.70 | 12.73 | 532,833 | -0.15(-1.19%) |
Mar 28, 2005 | 12.91 | 13.00 | 12.88 | 12.88 | 395,663 | +0.00(+0.00%) |
Mar 24, 2005 | 13.02 | 13.02 | 12.88 | 12.88 | 470,438 | -0.12(-0.93%) |
Mar 23, 2005 | 12.91 | 13.10 | 12.91 | 13.00 | 474,647 | +0.01(+0.09%) |
Mar 22, 2005 | 12.88 | 13.20 | 12.86 | 12.99 | 591,019 | +0.05(+0.37%) |
Mar 21, 2005 | 12.91 | 12.99 | 12.84 | 12.94 | 297,119 | +0.02(+0.16%) |
Mar 18, 2005 | 12.92 | 13.00 | 12.86 | 12.92 | 792,565 | -0.04(-0.31%) |
Mar 17, 2005 | 12.90 | 13.13 | 12.85 | 12.96 | 431,565 | +0.07(+0.53%) |
Mar 16, 2005 | 13.00 | 13.12 | 12.90 | 12.90 | 436,517 | -0.14(-1.05%) |
Mar 15, 2005 | 13.09 | 13.15 | 12.97 | 13.03 | 463,258 | -0.09(-0.71%) |
Mar 14, 2005 | 12.92 | 13.26 | 12.92 | 13.13 | 632,120 | +0.16(+1.25%) |
Mar 11, 2005 | 12.98 | 13.14 | 12.89 | 12.96 | 510,302 | -0.10(-0.77%) |
Mar 10, 2005 | 13.10 | 13.17 | 13.02 | 13.07 | 465,486 | -0.06(-0.46%) |
Mar 09, 2005 | 13.05 | 13.17 | 12.96 | 13.13 | 672,727 | +0.08(+0.62%) |
Mar 08, 2005 | 12.97 | 13.11 | 12.86 | 13.05 | 539,518 | +0.08(+0.62%) |
Mar 07, 2005 | 13.00 | 13.07 | 12.95 | 12.96 | 547,441 | -0.04(-0.31%) |
Mar 04, 2005 | 12.77 | 13.01 | 12.75 | 13.00 | 1,022,832 | +0.23(+1.83%) |
Mar 03, 2005 | 12.73 | 12.81 | 12.70 | 12.77 | 803,707 | +0.05(+0.38%) |
Mar 02, 2005 | 12.76 | 12.82 | 12.72 | 12.72 | 748,740 | -0.06(-0.47%) |
Mar 01, 2005 | 12.80 | 12.87 | 12.78 | 12.78 | 1,193,428 | -0.10(-0.75%) |
Feb 28, 2005 | 12.92 | 12.96 | 12.81 | 12.88 | 911,165 | +0.02(+0.13%) |
Feb 25, 2005 | 12.88 | 13.07 | 12.85 | 12.86 | 1,016,642 | -0.06(-0.47%) |
Feb 24, 2005 | 12.84 | 13.03 | 12.79 | 12.92 | 554,622 | +0.07(+0.57%) |
Feb 23, 2005 | 12.58 | 12.96 | 12.58 | 12.85 | 522,681 | +0.14(+1.08%) |
Feb 22, 2005 | 12.72 | 12.85 | 12.65 | 12.71 | 646,729 | -0.03(-0.22%) |
Feb 18, 2005 | 12.83 | 12.98 | 12.74 | 12.74 | 569,230 | -0.10(-0.75%) |
Feb 17, 2005 | 12.95 | 13.03 | 12.83 | 12.84 | 439,488 | -0.13(-1.03%) |
Feb 16, 2005 | 12.80 | 13.04 | 12.80 | 12.97 | 359,266 | +0.07(+0.53%) |
Feb 15, 2005 | 12.93 | 13.03 | 12.84 | 12.90 | 538,280 | -0.12(-0.90%) |
Feb 14, 2005 | 13.00 | 13.08 | 12.92 | 13.02 | 303,804 | -0.04(-0.31%) |
Feb 11, 2005 | 12.82 | 13.12 | 12.74 | 13.06 | 426,613 | +0.20(+1.54%) |
Feb 10, 2005 | 12.84 | 12.93 | 12.70 | 12.86 | 450,878 | +0.06(+0.47%) |
Feb 09, 2005 | 13.05 | 13.09 | 12.77 | 12.80 | 340,944 | -0.22(-1.71%) |
Feb 08, 2005 | 12.92 | 13.07 | 12.92 | 13.03 | 481,085 | +0.06(+0.47%) |
Feb 07, 2005 | 12.80 | 13.00 | 12.80 | 12.96 | 398,882 | +0.10(+0.82%) |
Feb 04, 2005 | 12.68 | 12.90 | 12.67 | 12.86 | 625,435 | +0.08(+0.60%) |
Feb 03, 2005 | 12.67 | 12.84 | 12.65 | 12.78 | 497,426 | +0.16(+1.25%) |
Feb 02, 2005 | 12.58 | 12.66 | 12.47 | 12.63 | 539,271 | -0.01(-0.10%) |