Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.29 | 12.45 | 12.25 | 12.45 | 1,258,030 | +0.26(+2.10%) |
Apr 28, 2005 | 12.29 | 12.29 | 12.17 | 12.20 | 869,338 | -0.04(-0.31%) |
Apr 27, 2005 | 12.35 | 12.35 | 12.22 | 12.23 | 1,827,964 | -0.16(-1.25%) |
Apr 26, 2005 | 12.35 | 12.47 | 12.35 | 12.39 | 634,346 | +0.05(+0.40%) |
Apr 25, 2005 | 12.27 | 12.38 | 12.27 | 12.34 | 433,558 | +0.12(+0.96%) |
Apr 22, 2005 | 12.32 | 12.32 | 12.15 | 12.22 | 385,138 | -0.04(-0.35%) |
Apr 21, 2005 | 11.98 | 12.28 | 11.98 | 12.27 | 725,411 | +0.39(+3.32%) |
Apr 20, 2005 | 12.10 | 12.11 | 11.87 | 11.87 | 648,561 | -0.24(-1.95%) |
Apr 19, 2005 | 12.04 | 12.11 | 12.02 | 12.11 | 552,609 | +0.14(+1.20%) |
Apr 18, 2005 | 11.82 | 11.97 | 11.81 | 11.96 | 1,162,967 | -0.03(-0.23%) |
Apr 15, 2005 | 12.31 | 12.31 | 11.98 | 11.99 | 1,182,957 | -0.36(-2.93%) |
Apr 14, 2005 | 12.52 | 12.52 | 12.34 | 12.35 | 988,833 | -0.13(-1.03%) |
Apr 13, 2005 | 12.58 | 12.58 | 12.46 | 12.48 | 588,147 | -0.02(-0.18%) |
Apr 12, 2005 | 12.46 | 12.52 | 12.38 | 12.51 | 1,003,492 | -0.01(-0.09%) |
Apr 11, 2005 | 12.54 | 12.56 | 12.47 | 12.52 | 476,203 | -0.01(-0.07%) |
Apr 08, 2005 | 12.61 | 12.61 | 12.52 | 12.53 | 903,987 | +0.03(+0.22%) |
Apr 07, 2005 | 12.46 | 12.52 | 12.45 | 12.50 | 424,674 | +0.06(+0.47%) |
Apr 06, 2005 | 12.43 | 12.48 | 12.41 | 12.44 | 433,114 | +0.08(+0.62%) |
Apr 05, 2005 | 12.44 | 12.44 | 12.35 | 12.36 | 422,453 | -0.03(-0.25%) |
Apr 04, 2005 | 12.38 | 12.40 | 12.32 | 12.39 | 752,064 | +0.06(+0.46%) |
Apr 01, 2005 | 12.42 | 12.44 | 12.32 | 12.34 | 710,751 | +0.05(+0.38%) |
Mar 31, 2005 | 12.29 | 12.32 | 12.27 | 12.29 | 637,455 | +0.02(+0.18%) |
Mar 30, 2005 | 12.19 | 12.28 | 12.19 | 12.27 | 704,977 | +0.11(+0.93%) |
Mar 29, 2005 | 12.27 | 12.29 | 12.16 | 12.16 | 931,529 | -0.19(-1.55%) |
Mar 28, 2005 | 12.40 | 12.40 | 12.32 | 12.35 | 571,711 | -0.01(-0.11%) |
Mar 24, 2005 | 12.38 | 12.41 | 12.34 | 12.36 | 803,149 | +0.05(+0.40%) |
Mar 23, 2005 | 12.41 | 12.41 | 12.28 | 12.31 | 1,314,002 | -0.11(-0.92%) |
Mar 22, 2005 | 12.67 | 12.67 | 12.43 | 12.43 | 858,677 | -0.29(-2.28%) |
Mar 21, 2005 | 12.81 | 12.81 | 12.70 | 12.72 | 534,840 | +0.00(+0.02%) |
Mar 18, 2005 | 12.74 | 12.75 | 12.71 | 12.71 | 724,078 | -0.05(-0.39%) |
Mar 17, 2005 | 12.63 | 12.77 | 12.62 | 12.76 | 1,234,042 | +0.23(+1.80%) |
Mar 16, 2005 | 12.61 | 12.64 | 12.54 | 12.54 | 1,916,808 | +0.00(+0.00%) |
Mar 15, 2005 | 12.72 | 12.72 | 12.53 | 12.54 | 893,770 | -0.22(-1.69%) |
Mar 14, 2005 | 12.78 | 12.79 | 12.74 | 12.75 | 639,232 | +0.00(+0.00%) |
Mar 11, 2005 | 12.79 | 12.79 | 12.73 | 12.75 | 734,295 | +0.05(+0.39%) |
Mar 10, 2005 | 12.78 | 12.78 | 12.66 | 12.71 | 1,159,858 | -0.07(-0.55%) |
Mar 09, 2005 | 12.87 | 12.88 | 12.78 | 12.78 | 1,477,919 | -0.06(-0.44%) |
Mar 08, 2005 | 12.85 | 12.86 | 12.82 | 12.83 | 986,612 | +0.08(+0.60%) |
Mar 07, 2005 | 12.72 | 12.78 | 12.69 | 12.75 | 942,634 | +0.05(+0.41%) |
Mar 04, 2005 | 12.79 | 12.79 | 12.63 | 12.70 | 1,037,253 | -0.09(-0.70%) |
Mar 03, 2005 | 12.80 | 12.81 | 12.76 | 12.79 | 733,407 | +0.09(+0.67%) |
Mar 02, 2005 | 12.81 | 12.82 | 12.68 | 12.71 | 1,067,904 | -0.25(-1.91%) |
Mar 01, 2005 | 13.05 | 13.05 | 12.93 | 12.96 | 1,338,434 | -0.06(-0.43%) |
Feb 28, 2005 | 13.10 | 13.10 | 12.99 | 13.01 | 1,335,325 | +0.02(+0.17%) |
Feb 25, 2005 | 12.93 | 13.02 | 12.85 | 12.99 | 1,368,641 | +0.27(+2.12%) |
Feb 24, 2005 | 12.66 | 12.73 | 12.65 | 12.72 | 487,309 | +0.09(+0.70%) |
Feb 23, 2005 | 12.65 | 12.65 | 12.58 | 12.63 | 574,376 | +0.03(+0.25%) |
Feb 22, 2005 | 12.67 | 12.70 | 12.60 | 12.60 | 1,182,957 | -0.01(-0.09%) |
Feb 18, 2005 | 12.57 | 12.61 | 12.55 | 12.61 | 532,619 | +0.16(+1.30%) |
Feb 17, 2005 | 12.57 | 12.57 | 12.45 | 12.45 | 1,014,598 | -0.12(-0.93%) |
Feb 16, 2005 | 12.56 | 12.57 | 12.52 | 12.57 | 517,071 | -0.02(-0.20%) |
Feb 15, 2005 | 12.60 | 12.62 | 12.58 | 12.59 | 647,228 | -0.07(-0.52%) |
Feb 14, 2005 | 12.64 | 12.67 | 12.64 | 12.66 | 1,055,466 | +0.03(+0.21%) |
Feb 11, 2005 | 12.53 | 12.70 | 12.52 | 12.63 | 911,983 | +0.09(+0.74%) |
Feb 10, 2005 | 12.49 | 12.54 | 12.45 | 12.54 | 1,114,547 | +0.11(+0.85%) |
Feb 09, 2005 | 12.57 | 12.57 | 12.42 | 12.43 | 591,700 | -0.10(-0.77%) |
Feb 08, 2005 | 12.51 | 12.55 | 12.51 | 12.53 | 867,117 | +0.09(+0.71%) |
Feb 07, 2005 | 12.41 | 12.47 | 12.39 | 12.44 | 1,022,594 | +0.20(+1.67%) |
Feb 04, 2005 | 12.16 | 12.24 | 12.16 | 12.23 | 1,196,728 | +0.18(+1.51%) |
Feb 03, 2005 | 12.05 | 12.06 | 12.02 | 12.05 | 619,686 | -0.04(-0.35%) |
Feb 02, 2005 | 12.13 | 12.13 | 12.06 | 12.10 | 759,616 | +0.01(+0.07%) |
Feb 01, 2005 | 12.13 | 12.13 | 12.04 | 12.09 | 1,044,805 | -0.11(-0.90%) |
Jan 31, 2005 | 12.19 | 12.30 | 12.13 | 12.20 | 756,062 | +0.20(+1.65%) |
Jan 28, 2005 | 12.10 | 12.10 | 11.98 | 12.00 | 675,658 | -0.05(-0.43%) |
Jan 27, 2005 | 12.09 | 12.09 | 12.03 | 12.05 | 674,770 | +0.00(+0.00%) |
Jan 26, 2005 | 12.09 | 12.09 | 12.01 | 12.05 | 935,971 | +0.17(+1.40%) |
Jan 25, 2005 | 11.93 | 11.95 | 11.88 | 11.88 | 670,772 | +0.15(+1.27%) |
Jan 24, 2005 | 11.80 | 11.80 | 11.71 | 11.74 | 720,524 | -0.07(-0.57%) |
Jan 21, 2005 | 11.87 | 11.89 | 11.80 | 11.80 | 1,353,982 | -0.11(-0.91%) |
Jan 20, 2005 | 11.95 | 11.96 | 11.88 | 11.91 | 806,259 | -0.04(-0.36%) |
Jan 19, 2005 | 12.07 | 12.07 | 11.95 | 11.95 | 900,433 | -0.04(-0.36%) |
Jan 18, 2005 | 11.97 | 12.00 | 11.88 | 12.00 | 1,349,540 | +0.25(+2.09%) |
Jan 14, 2005 | 11.74 | 11.76 | 11.69 | 11.75 | 511,297 | -0.03(-0.29%) |
Jan 13, 2005 | 11.91 | 11.91 | 11.78 | 11.78 | 980,393 | -0.07(-0.57%) |
Jan 12, 2005 | 11.83 | 11.85 | 11.76 | 11.85 | 1,121,655 | +0.15(+1.25%) |
Jan 11, 2005 | 11.74 | 11.75 | 11.69 | 11.71 | 1,497,909 | -0.09(-0.80%) |
Jan 10, 2005 | 11.80 | 11.83 | 11.75 | 11.80 | 1,796,869 | +0.09(+0.81%) |
Jan 07, 2005 | 11.80 | 11.80 | 11.66 | 11.71 | 1,003,936 | -0.11(-0.90%) |
Jan 06, 2005 | 11.80 | 11.82 | 11.73 | 11.81 | 1,055,466 | +0.01(+0.11%) |
Jan 05, 2005 | 11.93 | 11.93 | 11.78 | 11.80 | 1,531,670 | -0.27(-2.28%) |
Jan 04, 2005 | 12.34 | 12.35 | 12.06 | 12.07 | 2,504,956 | -0.34(-2.76%) |
Jan 03, 2005 | 12.49 | 12.51 | 12.41 | 12.41 | 1,477,031 | -0.07(-0.58%) |
Dec 31, 2004 | 12.47 | 12.49 | 12.44 | 12.49 | 788,490 | +0.11(+0.89%) |
Dec 30, 2004 | 12.40 | 12.41 | 12.36 | 12.38 | 1,043,028 | -0.13(-1.03%) |
Dec 29, 2004 | 12.53 | 12.53 | 12.49 | 12.51 | 651,226 | -0.02(-0.20%) |
Dec 28, 2004 | 12.49 | 12.54 | 12.46 | 12.53 | 814,699 | +0.04(+0.34%) |
Dec 27, 2004 | 12.55 | 12.56 | 12.48 | 12.49 | 958,626 | -0.07(-0.52%) |
Dec 23, 2004 | 12.53 | 12.56 | 12.52 | 12.55 | 1,703,139 | +0.07(+0.56%) |
Dec 22, 2004 | 12.55 | 12.55 | 12.47 | 12.48 | 1,054,578 | -0.08(-0.63%) |
Dec 21, 2004 | 12.56 | 12.56 | 12.51 | 12.56 | 1,248,257 | +0.01(+0.05%) |
Dec 20, 2004 | 12.58 | 12.59 | 12.53 | 12.55 | 5,566,075 | +0.22(+1.75%) |
Dec 17, 2004 | 12.38 | 12.39 | 12.30 | 12.34 | 744,512 | -0.03(-0.24%) |
Dec 16, 2004 | 12.40 | 12.41 | 12.32 | 12.37 | 1,031,922 | -0.09(-0.70%) |
Dec 15, 2004 | 12.45 | 12.46 | 12.36 | 12.46 | 1,402,846 | +0.21(+1.75%) |
Dec 14, 2004 | 12.29 | 12.29 | 12.17 | 12.24 | 1,033,255 | +0.08(+0.63%) |
Dec 13, 2004 | 12.16 | 12.18 | 12.10 | 12.17 | 884,441 | +0.00(+0.02%) |
Dec 10, 2004 | 12.20 | 12.20 | 12.11 | 12.16 | 947,965 | -0.20(-1.64%) |
Dec 09, 2004 | 12.37 | 12.38 | 12.18 | 12.37 | 1,603,633 | -0.01(-0.11%) |
Dec 08, 2004 | 12.38 | 12.38 | 12.28 | 12.38 | 990,166 | -0.15(-1.17%) |
Dec 07, 2004 | 12.62 | 12.66 | 12.46 | 12.53 | 1,645,834 | -0.17(-1.33%) |
Dec 06, 2004 | 12.71 | 12.72 | 12.67 | 12.69 | 1,611,185 | -0.00(-0.02%) |
Dec 03, 2004 | 12.71 | 12.71 | 12.64 | 12.70 | 2,308,166 | -0.02(-0.18%) |
Dec 02, 2004 | 12.80 | 12.80 | 12.72 | 12.72 | 2,117,152 | +0.01(+0.07%) |
Dec 01, 2004 | 12.60 | 12.72 | 12.60 | 12.71 | 1,868,388 | +0.15(+1.18%) |
Nov 30, 2004 | 12.62 | 12.62 | 12.55 | 12.56 | 1,544,552 | -0.01(-0.09%) |
Nov 29, 2004 | 12.66 | 12.66 | 12.55 | 12.57 | 2,217,545 | -0.01(-0.05%) |
Nov 26, 2004 | 12.63 | 12.63 | 12.55 | 12.58 | 1,232,710 | -0.06(-0.50%) |
Nov 24, 2004 | 12.54 | 12.65 | 12.53 | 12.64 | 2,233,981 | +0.14(+1.10%) |
Nov 23, 2004 | 12.47 | 12.53 | 12.46 | 12.51 | 1,892,376 | +0.15(+1.24%) |
Nov 22, 2004 | 12.28 | 12.35 | 12.27 | 12.35 | 1,018,596 | +0.10(+0.85%) |
Nov 19, 2004 | 12.36 | 12.37 | 12.23 | 12.25 | 2,029,640 | -0.16(-1.31%) |
Nov 18, 2004 | 12.41 | 12.43 | 12.38 | 12.41 | 961,736 | -0.04(-0.34%) |
Nov 17, 2004 | 12.39 | 12.51 | 12.38 | 12.45 | 1,655,607 | +0.17(+1.41%) |
Nov 16, 2004 | 12.33 | 12.34 | 12.25 | 12.28 | 1,885,269 | -0.25(-2.01%) |
Nov 15, 2004 | 12.49 | 12.56 | 12.47 | 12.53 | 3,266,793 | +0.13(+1.07%) |
Nov 12, 2004 | 12.26 | 12.41 | 12.26 | 12.40 | 2,384,128 | +0.14(+1.10%) |
Nov 11, 2004 | 12.21 | 12.28 | 12.18 | 12.26 | 1,735,567 | +0.01(+0.06%) |
Nov 10, 2004 | 12.21 | 12.31 | 12.16 | 12.26 | 2,319,716 | +0.25(+2.04%) |
Nov 09, 2004 | 12.02 | 12.03 | 11.99 | 12.01 | 970,176 | +0.08(+0.68%) |
Nov 08, 2004 | 12.00 | 12.02 | 11.90 | 11.93 | 1,118,989 | -0.07(-0.58%) |
Nov 05, 2004 | 11.97 | 12.02 | 11.94 | 12.00 | 1,064,795 | +0.04(+0.34%) |
Nov 04, 2004 | 11.86 | 11.99 | 11.81 | 11.96 | 832,468 | +0.01(+0.11%) |
Nov 03, 2004 | 11.88 | 11.96 | 11.86 | 11.95 | 1,041,251 | +0.19(+1.59%) |
Nov 02, 2004 | 11.77 | 11.87 | 11.73 | 11.76 | 687,208 | +0.19(+1.63%) |
Nov 01, 2004 | 11.60 | 11.60 | 11.55 | 11.57 | 538,394 | -0.02(-0.18%) |
Oct 29, 2004 | 11.54 | 11.59 | 11.53 | 11.59 | 645,451 | +0.20(+1.76%) |
Oct 28, 2004 | 11.66 | 11.66 | 11.30 | 11.39 | 2,540,049 | -0.17(-1.46%) |
Oct 27, 2004 | 11.55 | 11.58 | 11.46 | 11.56 | 1,567,207 | -0.01(-0.10%) |
Oct 26, 2004 | 11.44 | 11.59 | 11.42 | 11.57 | 1,031,478 | +0.15(+1.28%) |
Oct 25, 2004 | 11.44 | 11.45 | 11.37 | 11.42 | 618,798 | -0.08(-0.69%) |
Oct 22, 2004 | 11.65 | 11.66 | 11.49 | 11.50 | 537,950 | -0.13(-1.14%) |
Oct 21, 2004 | 11.52 | 11.66 | 11.49 | 11.64 | 824,027 | +0.07(+0.56%) |
Oct 20, 2004 | 11.56 | 11.59 | 11.45 | 11.57 | 1,017,263 | -0.15(-1.27%) |
Oct 19, 2004 | 11.79 | 11.81 | 11.71 | 11.72 | 703,644 | +0.07(+0.60%) |
Oct 18, 2004 | 11.68 | 11.69 | 11.62 | 11.65 | 829,802 | -0.15(-1.24%) |
Oct 15, 2004 | 11.72 | 11.85 | 11.71 | 11.80 | 1,041,695 | +0.18(+1.51%) |
Oct 14, 2004 | 11.70 | 11.73 | 11.58 | 11.62 | 532,175 | -0.16(-1.34%) |
Oct 13, 2004 | 11.93 | 12.00 | 11.75 | 11.78 | 1,639,615 | -0.31(-2.57%) |
Oct 12, 2004 | 12.07 | 12.12 | 12.02 | 12.09 | 1,102,553 | -0.14(-1.16%) |
Oct 11, 2004 | 12.22 | 12.25 | 12.17 | 12.23 | 1,532,114 | +0.15(+1.25%) |