Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.06 | 13.16 | 12.95 | 13.16 | 945,104 | +0.08(+0.63%) |
Apr 28, 2005 | 13.08 | 13.18 | 13.01 | 13.08 | 1,083,565 | +0.01(+0.11%) |
Apr 27, 2005 | 13.04 | 13.07 | 12.94 | 13.06 | 1,317,916 | +0.10(+0.80%) |
Apr 26, 2005 | 13.04 | 13.07 | 12.91 | 12.96 | 924,473 | -0.05(-0.37%) |
Apr 25, 2005 | 13.02 | 13.06 | 12.92 | 13.01 | 1,307,019 | -0.01(-0.05%) |
Apr 22, 2005 | 12.97 | 13.06 | 12.93 | 13.02 | 1,051,165 | +0.09(+0.69%) |
Apr 21, 2005 | 12.86 | 12.95 | 12.80 | 12.93 | 836,719 | +0.10(+0.81%) |
Apr 20, 2005 | 13.00 | 13.01 | 12.82 | 12.82 | 976,051 | -0.10(-0.80%) |
Apr 19, 2005 | 12.84 | 12.95 | 12.77 | 12.93 | 1,008,160 | +0.12(+0.97%) |
Apr 18, 2005 | 12.62 | 12.84 | 12.53 | 12.80 | 1,188,173 | +0.17(+1.36%) |
Apr 15, 2005 | 12.70 | 12.80 | 12.60 | 12.63 | 827,130 | -0.04(-0.33%) |
Apr 14, 2005 | 12.80 | 12.86 | 12.66 | 12.67 | 868,246 | -0.15(-1.18%) |
Apr 13, 2005 | 12.94 | 12.97 | 12.80 | 12.82 | 597,137 | -0.12(-0.90%) |
Apr 12, 2005 | 12.78 | 12.94 | 12.70 | 12.94 | 884,519 | +0.18(+1.40%) |
Apr 11, 2005 | 12.87 | 12.87 | 12.72 | 12.76 | 692,737 | -0.03(-0.22%) |
Apr 08, 2005 | 12.80 | 12.87 | 12.70 | 12.79 | 919,243 | +0.07(+0.54%) |
Apr 07, 2005 | 12.85 | 12.86 | 12.64 | 12.72 | 869,845 | -0.08(-0.65%) |
Apr 06, 2005 | 12.96 | 12.96 | 12.61 | 12.80 | 898,031 | +0.10(+0.81%) |
Apr 05, 2005 | 12.87 | 12.87 | 12.53 | 12.70 | 1,166,379 | -0.24(-1.86%) |
Apr 04, 2005 | 12.82 | 12.94 | 12.66 | 12.94 | 1,622,877 | +0.05(+0.37%) |
Apr 01, 2005 | 12.91 | 12.97 | 12.68 | 12.89 | 2,232,074 | -0.02(-0.16%) |
Mar 31, 2005 | 12.93 | 12.99 | 12.66 | 12.91 | 1,495,023 | -0.03(-0.21%) |
Mar 30, 2005 | 12.60 | 12.94 | 12.53 | 12.94 | 1,351,332 | +0.05(+0.43%) |
Mar 29, 2005 | 12.94 | 12.97 | 12.86 | 12.88 | 1,651,935 | +0.01(+0.11%) |
Mar 28, 2005 | 12.95 | 12.96 | 12.81 | 12.87 | 1,346,102 | +0.05(+0.38%) |
Mar 24, 2005 | 12.76 | 12.83 | 12.63 | 12.82 | 1,661,669 | +0.13(+1.03%) |
Mar 23, 2005 | 12.57 | 12.72 | 12.37 | 12.69 | 2,139,234 | +0.21(+1.71%) |
Mar 22, 2005 | 12.63 | 12.73 | 12.46 | 12.48 | 1,419,763 | -0.10(-0.82%) |
Mar 21, 2005 | 12.61 | 12.69 | 12.55 | 12.58 | 1,441,411 | +0.02(+0.16%) |
Mar 18, 2005 | 12.87 | 12.94 | 12.49 | 12.56 | 1,911,131 | -0.25(-1.99%) |
Mar 17, 2005 | 13.01 | 13.01 | 12.66 | 12.82 | 2,929,897 | +0.25(+2.03%) |
Mar 16, 2005 | 12.38 | 12.56 | 12.35 | 12.56 | 1,252,972 | +0.18(+1.45%) |
Mar 15, 2005 | 12.57 | 12.64 | 12.32 | 12.38 | 1,451,000 | -0.25(-2.02%) |
Mar 14, 2005 | 12.07 | 12.70 | 11.93 | 12.64 | 4,492,189 | -0.01(-0.11%) |
Mar 11, 2005 | 13.18 | 13.18 | 12.60 | 12.65 | 4,777,827 | -0.91(-6.70%) |
Mar 10, 2005 | 13.39 | 13.59 | 13.11 | 13.56 | 1,068,891 | +0.17(+1.29%) |
Mar 09, 2005 | 13.49 | 13.50 | 13.21 | 13.39 | 1,145,603 | -0.17(-1.27%) |
Mar 08, 2005 | 13.66 | 13.67 | 13.50 | 13.56 | 900,065 | -0.05(-0.35%) |
Mar 07, 2005 | 13.42 | 13.63 | 13.39 | 13.61 | 1,112,477 | +0.19(+1.39%) |
Mar 04, 2005 | 13.39 | 13.43 | 13.32 | 13.42 | 628,955 | +0.05(+0.36%) |
Mar 03, 2005 | 13.42 | 13.42 | 13.08 | 13.37 | 655,834 | +0.01(+0.05%) |
Mar 02, 2005 | 13.24 | 13.38 | 13.01 | 13.37 | 1,054,507 | +0.17(+1.25%) |
Mar 01, 2005 | 13.25 | 13.25 | 13.08 | 13.20 | 791,970 | +0.02(+0.16%) |
Feb 28, 2005 | 13.11 | 13.25 | 13.08 | 13.18 | 1,200,522 | -0.10(-0.78%) |
Feb 25, 2005 | 13.34 | 13.41 | 13.23 | 13.28 | 854,444 | -0.02(-0.15%) |
Feb 24, 2005 | 13.28 | 13.38 | 13.22 | 13.30 | 985,930 | +0.10(+0.73%) |
Feb 23, 2005 | 13.23 | 13.35 | 13.12 | 13.21 | 1,499,672 | +0.22(+1.70%) |
Feb 22, 2005 | 13.10 | 13.25 | 12.91 | 12.99 | 1,494,297 | -0.10(-0.79%) |
Feb 18, 2005 | 13.25 | 13.25 | 13.09 | 13.09 | 997,118 | -0.16(-1.19%) |
Feb 17, 2005 | 13.26 | 13.32 | 13.21 | 13.25 | 1,041,721 | -0.03(-0.21%) |
Feb 16, 2005 | 13.25 | 13.30 | 13.15 | 13.28 | 847,034 | +0.03(+0.26%) |
Feb 15, 2005 | 13.33 | 13.33 | 13.11 | 13.24 | 959,197 | -0.01(-0.10%) |
Feb 14, 2005 | 13.28 | 13.28 | 13.21 | 13.26 | 825,822 | +0.01(+0.10%) |
Feb 11, 2005 | 13.15 | 13.26 | 13.09 | 13.24 | 996,827 | +0.14(+1.10%) |
Feb 10, 2005 | 13.08 | 13.22 | 12.88 | 13.10 | 1,136,450 | +0.15(+1.17%) |
Feb 09, 2005 | 12.91 | 12.97 | 12.82 | 12.95 | 1,125,263 | +0.06(+0.48%) |
Feb 08, 2005 | 12.87 | 12.95 | 12.77 | 12.88 | 1,727,485 | -0.01(-0.11%) |
Feb 07, 2005 | 13.16 | 13.19 | 12.80 | 12.90 | 2,963,749 | -0.34(-2.60%) |
Feb 04, 2005 | 13.35 | 13.39 | 13.09 | 13.24 | 2,503,764 | -0.32(-2.33%) |
Feb 03, 2005 | 13.77 | 13.77 | 13.56 | 13.56 | 945,104 | -0.21(-1.50%) |
Feb 02, 2005 | 13.73 | 13.77 | 13.66 | 13.77 | 1,463,059 | +0.06(+0.40%) |