Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.54 | 12.55 | 12.42 | 12.51 | 96,143 | +0.16(+1.29%) |
Apr 28, 2005 | 12.51 | 12.79 | 12.34 | 12.35 | 174,718 | -0.20(-1.61%) |
Apr 27, 2005 | 12.51 | 12.60 | 12.50 | 12.55 | 192,010 | -0.06(-0.46%) |
Apr 26, 2005 | 12.69 | 12.72 | 12.61 | 12.61 | 161,991 | -0.15(-1.19%) |
Apr 25, 2005 | 12.75 | 12.79 | 12.74 | 12.76 | 62,527 | +0.07(+0.51%) |
Apr 22, 2005 | 12.77 | 12.79 | 12.63 | 12.69 | 110,253 | -0.14(-1.07%) |
Apr 21, 2005 | 12.73 | 12.89 | 12.69 | 12.83 | 185,231 | +0.30(+2.42%) |
Apr 20, 2005 | 12.66 | 12.75 | 12.52 | 12.53 | 168,216 | -0.21(-1.65%) |
Apr 19, 2005 | 12.70 | 12.74 | 12.66 | 12.74 | 236,277 | +0.04(+0.34%) |
Apr 18, 2005 | 12.66 | 12.79 | 12.66 | 12.69 | 282,343 | -0.04(-0.28%) |
Apr 15, 2005 | 12.93 | 12.99 | 12.72 | 12.73 | 127,269 | -0.28(-2.17%) |
Apr 14, 2005 | 13.06 | 13.12 | 12.98 | 13.01 | 317,065 | -0.03(-0.22%) |
Apr 13, 2005 | 13.09 | 13.16 | 13.04 | 13.04 | 159,224 | -0.15(-1.15%) |
Apr 12, 2005 | 13.12 | 13.26 | 13.03 | 13.19 | 184,125 | +0.02(+0.16%) |
Apr 11, 2005 | 13.19 | 13.23 | 13.16 | 13.17 | 28,773 | +0.07(+0.55%) |
Apr 08, 2005 | 13.06 | 13.16 | 13.03 | 13.10 | 86,874 | +0.05(+0.39%) |
Apr 07, 2005 | 13.05 | 13.16 | 13.03 | 13.05 | 115,925 | +0.04(+0.28%) |
Apr 06, 2005 | 12.98 | 13.08 | 12.98 | 13.01 | 78,436 | +0.06(+0.45%) |
Apr 05, 2005 | 12.94 | 12.99 | 12.93 | 12.95 | 41,500 | +0.01(+0.11%) |
Apr 04, 2005 | 12.96 | 12.99 | 12.84 | 12.94 | 213,590 | -0.05(-0.39%) |
Apr 01, 2005 | 13.14 | 13.21 | 12.95 | 12.99 | 373,645 | -0.08(-0.61%) |
Mar 31, 2005 | 13.08 | 13.16 | 13.00 | 13.07 | 117,723 | -0.01(-0.11%) |
Mar 30, 2005 | 12.95 | 13.10 | 12.95 | 13.08 | 216,219 | +0.14(+1.12%) |
Mar 29, 2005 | 12.93 | 13.00 | 12.91 | 12.94 | 218,432 | -0.03(-0.22%) |
Mar 28, 2005 | 12.95 | 12.98 | 12.91 | 12.97 | 64,187 | -0.03(-0.22%) |
Mar 24, 2005 | 13.01 | 13.08 | 12.97 | 13.00 | 43,437 | +0.05(+0.39%) |
Mar 23, 2005 | 12.90 | 13.01 | 12.87 | 12.95 | 143,454 | +0.04(+0.34%) |
Mar 22, 2005 | 13.11 | 13.23 | 12.90 | 12.90 | 105,688 | -0.19(-1.44%) |
Mar 21, 2005 | 13.16 | 13.23 | 13.06 | 13.09 | 236,277 | -0.19(-1.42%) |
Mar 18, 2005 | 13.32 | 13.34 | 13.25 | 13.28 | 79,266 | -0.07(-0.49%) |
Mar 17, 2005 | 13.32 | 13.52 | 13.29 | 13.34 | 191,733 | +0.01(+0.05%) |
Mar 16, 2005 | 13.45 | 13.47 | 13.29 | 13.34 | 259,794 | -0.10(-0.75%) |
Mar 15, 2005 | 13.52 | 13.55 | 13.43 | 13.44 | 87,566 | -0.14(-1.01%) |
Mar 14, 2005 | 13.55 | 13.58 | 13.47 | 13.58 | 120,628 | +0.05(+0.37%) |
Mar 11, 2005 | 13.56 | 13.64 | 13.50 | 13.53 | 79,681 | +0.01(+0.05%) |
Mar 10, 2005 | 13.55 | 13.60 | 13.45 | 13.52 | 94,068 | -0.01(-0.11%) |
Mar 09, 2005 | 13.59 | 13.60 | 13.52 | 13.53 | 183,848 | -0.06(-0.43%) |
Mar 08, 2005 | 13.58 | 13.62 | 13.55 | 13.59 | 104,028 | +0.04(+0.27%) |
Mar 07, 2005 | 13.55 | 13.60 | 13.47 | 13.55 | 208,333 | +0.01(+0.11%) |
Mar 04, 2005 | 13.48 | 13.64 | 13.48 | 13.54 | 168,631 | +0.21(+1.57%) |
Mar 03, 2005 | 13.39 | 13.41 | 13.25 | 13.33 | 119,107 | -0.01(-0.05%) |
Mar 02, 2005 | 13.32 | 13.41 | 13.26 | 13.34 | 163,098 | -0.05(-0.38%) |
Mar 01, 2005 | 13.41 | 13.44 | 13.37 | 13.39 | 146,636 | +0.03(+0.22%) |
Feb 28, 2005 | 13.42 | 13.43 | 13.31 | 13.36 | 152,584 | +0.01(+0.05%) |
Feb 25, 2005 | 13.29 | 13.39 | 13.26 | 13.35 | 104,581 | +0.11(+0.82%) |
Feb 24, 2005 | 13.21 | 13.24 | 13.16 | 13.24 | 131,972 | +0.04(+0.33%) |
Feb 23, 2005 | 13.16 | 13.24 | 13.16 | 13.20 | 149,817 | +0.01(+0.06%) |
Feb 22, 2005 | 13.27 | 13.34 | 13.19 | 13.19 | 219,539 | -0.07(-0.49%) |
Feb 18, 2005 | 13.25 | 13.27 | 13.23 | 13.26 | 58,792 | +0.05(+0.38%) |
Feb 17, 2005 | 13.27 | 13.32 | 13.20 | 13.21 | 195,468 | -0.09(-0.65%) |
Feb 16, 2005 | 13.23 | 13.29 | 13.12 | 13.29 | 114,403 | -0.02(-0.16%) |
Feb 15, 2005 | 13.26 | 13.32 | 13.24 | 13.32 | 192,148 | +0.07(+0.55%) |
Feb 14, 2005 | 13.24 | 13.26 | 13.17 | 13.24 | 158,947 | +0.09(+0.66%) |
Feb 11, 2005 | 13.01 | 13.16 | 13.00 | 13.16 | 158,394 | +0.14(+1.11%) |
Feb 10, 2005 | 12.97 | 13.04 | 12.95 | 13.01 | 94,068 | +0.10(+0.78%) |
Feb 09, 2005 | 12.98 | 13.00 | 12.91 | 12.91 | 75,116 | -0.07(-0.56%) |
Feb 08, 2005 | 12.96 | 13.00 | 12.88 | 12.98 | 104,858 | +0.01(+0.11%) |
Feb 07, 2005 | 13.06 | 13.06 | 12.92 | 12.97 | 96,835 | -0.08(-0.61%) |
Feb 04, 2005 | 12.94 | 13.06 | 12.94 | 13.05 | 105,411 | +0.12(+0.89%) |
Feb 03, 2005 | 12.90 | 12.94 | 12.85 | 12.93 | 146,636 | -0.12(-0.89%) |
Feb 02, 2005 | 13.01 | 13.06 | 12.98 | 13.05 | 174,441 | +0.04(+0.33%) |