Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.30 | 13.34 | 12.79 | 13.26 | 2,151,419 | +0.12(+0.90%) |
Apr 28, 2005 | 12.98 | 13.14 | 12.89 | 13.14 | 1,726,971 | +0.16(+1.21%) |
Apr 27, 2005 | 12.53 | 13.02 | 12.48 | 12.98 | 1,448,296 | +0.46(+3.63%) |
Apr 26, 2005 | 12.79 | 12.87 | 12.52 | 12.53 | 1,471,997 | -0.26(-2.03%) |
Apr 25, 2005 | 12.62 | 12.81 | 12.61 | 12.78 | 1,545,520 | +0.19(+1.49%) |
Apr 22, 2005 | 12.82 | 13.01 | 12.56 | 12.60 | 1,819,990 | -0.22(-1.71%) |
Apr 21, 2005 | 12.66 | 12.89 | 12.57 | 12.82 | 877,183 | +0.28(+2.25%) |
Apr 20, 2005 | 12.85 | 12.85 | 12.53 | 12.53 | 1,176,756 | -0.34(-2.62%) |
Apr 19, 2005 | 12.96 | 13.08 | 12.81 | 12.87 | 1,207,975 | -0.02(-0.18%) |
Apr 18, 2005 | 13.06 | 13.18 | 12.81 | 12.89 | 1,693,841 | -0.27(-2.03%) |
Apr 15, 2005 | 13.14 | 13.35 | 13.12 | 13.16 | 2,016,478 | -0.02(-0.18%) |
Apr 14, 2005 | 13.15 | 13.38 | 13.11 | 13.18 | 1,658,800 | +0.04(+0.30%) |
Apr 13, 2005 | 13.07 | 13.18 | 13.00 | 13.15 | 915,920 | +0.02(+0.12%) |
Apr 12, 2005 | 12.96 | 13.22 | 12.88 | 13.13 | 1,128,590 | +0.11(+0.84%) |
Apr 11, 2005 | 13.18 | 13.24 | 12.96 | 13.02 | 1,359,737 | -0.14(-1.07%) |
Apr 08, 2005 | 13.15 | 13.28 | 13.15 | 13.16 | 1,257,415 | +0.01(+0.06%) |
Apr 07, 2005 | 12.95 | 13.16 | 12.95 | 13.15 | 1,782,783 | +0.16(+1.27%) |
Apr 06, 2005 | 12.89 | 13.03 | 12.85 | 12.99 | 1,138,402 | +0.10(+0.79%) |
Apr 05, 2005 | 12.87 | 12.94 | 12.75 | 12.89 | 1,520,545 | -0.02(-0.18%) |
Apr 04, 2005 | 12.91 | 12.96 | 12.76 | 12.91 | 1,476,457 | -0.06(-0.48%) |
Apr 01, 2005 | 13.11 | 13.17 | 12.94 | 12.97 | 1,372,224 | -0.12(-0.90%) |
Mar 31, 2005 | 13.15 | 13.22 | 13.07 | 13.09 | 1,363,177 | -0.08(-0.60%) |
Mar 30, 2005 | 13.09 | 13.26 | 13.05 | 13.17 | 1,352,856 | +0.04(+0.30%) |
Mar 29, 2005 | 13.15 | 13.40 | 13.07 | 13.13 | 1,174,845 | -0.20(-1.47%) |
Mar 28, 2005 | 13.34 | 13.43 | 13.27 | 13.33 | 1,133,177 | -0.02(-0.12%) |
Mar 24, 2005 | 13.26 | 13.51 | 13.26 | 13.34 | 945,355 | +0.14(+1.07%) |
Mar 23, 2005 | 13.22 | 13.44 | 13.20 | 13.20 | 1,111,388 | -0.04(-0.30%) |
Mar 22, 2005 | 13.44 | 13.47 | 13.18 | 13.24 | 1,265,443 | -0.16(-1.17%) |
Mar 21, 2005 | 13.47 | 13.51 | 13.31 | 13.40 | 1,458,490 | -0.01(-0.06%) |
Mar 18, 2005 | 13.42 | 13.61 | 13.33 | 13.40 | 2,856,581 | -0.08(-0.58%) |
Mar 17, 2005 | 13.62 | 13.70 | 13.41 | 13.48 | 1,695,115 | -0.07(-0.52%) |
Mar 16, 2005 | 13.62 | 13.72 | 13.49 | 13.55 | 1,398,218 | -0.11(-0.80%) |
Mar 15, 2005 | 13.77 | 13.86 | 13.63 | 13.66 | 1,826,617 | -0.09(-0.63%) |
Mar 14, 2005 | 13.67 | 13.92 | 13.67 | 13.75 | 1,758,445 | +0.04(+0.29%) |
Mar 11, 2005 | 13.48 | 13.71 | 13.43 | 13.71 | 1,809,924 | +0.23(+1.69%) |
Mar 10, 2005 | 13.26 | 13.54 | 13.24 | 13.48 | 1,350,817 | +0.22(+1.66%) |
Mar 09, 2005 | 13.36 | 13.36 | 13.11 | 13.26 | 1,821,010 | -0.12(-0.88%) |
Mar 08, 2005 | 13.46 | 13.47 | 13.26 | 13.38 | 1,421,919 | -0.11(-0.81%) |
Mar 07, 2005 | 13.42 | 13.55 | 13.26 | 13.49 | 1,468,301 | -0.06(-0.46%) |
Mar 04, 2005 | 13.68 | 13.69 | 13.47 | 13.55 | 1,365,853 | -0.05(-0.35%) |
Mar 03, 2005 | 13.95 | 13.97 | 13.46 | 13.60 | 1,878,733 | -0.35(-2.48%) |
Mar 02, 2005 | 13.88 | 14.25 | 13.77 | 13.95 | 2,902,581 | +0.16(+1.20%) |
Mar 01, 2005 | 13.34 | 13.78 | 13.33 | 13.78 | 2,013,929 | +0.42(+3.17%) |
Feb 28, 2005 | 13.51 | 13.58 | 13.29 | 13.36 | 2,003,863 | -0.24(-1.79%) |
Feb 25, 2005 | 13.38 | 13.64 | 13.38 | 13.60 | 1,379,487 | +0.13(+0.99%) |
Feb 24, 2005 | 13.13 | 13.47 | 13.13 | 13.47 | 3,422,087 | +0.31(+2.33%) |
Feb 23, 2005 | 13.11 | 13.18 | 13.08 | 13.16 | 1,454,922 | -0.01(-0.06%) |
Feb 22, 2005 | 13.11 | 13.26 | 13.09 | 13.17 | 2,217,425 | -0.20(-1.53%) |
Feb 18, 2005 | 13.14 | 13.48 | 13.11 | 13.37 | 1,599,420 | +0.28(+2.16%) |
Feb 17, 2005 | 9.810 | 13.21 | 9.810 | 13.09 | 1,795,907 | -0.03(-0.24%) |
Feb 16, 2005 | 13.10 | 13.15 | 12.99 | 13.12 | 1,664,661 | +0.03(+0.24%) |
Feb 15, 2005 | 13.07 | 13.26 | 13.06 | 13.09 | 1,497,864 | +0.02(+0.18%) |
Feb 14, 2005 | 13.13 | 13.15 | 12.97 | 13.07 | 1,896,827 | -0.02(-0.12%) |
Feb 11, 2005 | 12.91 | 13.14 | 12.85 | 13.08 | 1,102,596 | +0.11(+0.85%) |
Feb 10, 2005 | 12.89 | 13.11 | 12.86 | 12.97 | 2,110,771 | +0.21(+1.66%) |
Feb 09, 2005 | 13.03 | 13.07 | 12.73 | 12.76 | 3,776,580 | -0.27(-2.05%) |
Feb 08, 2005 | 13.26 | 13.31 | 12.99 | 13.03 | 3,044,659 | -0.27(-2.07%) |
Feb 07, 2005 | 13.34 | 13.50 | 13.24 | 13.30 | 1,407,266 | -0.09(-0.70%) |
Feb 04, 2005 | 13.25 | 13.45 | 13.18 | 13.40 | 1,782,783 | +0.18(+1.37%) |
Feb 03, 2005 | 13.38 | 13.40 | 13.14 | 13.22 | 2,229,657 | -0.16(-1.23%) |
Feb 02, 2005 | 13.43 | 13.49 | 13.29 | 13.38 | 1,874,018 | -0.05(-0.35%) |