Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 10.97 | 11.00 | 10.59 | 10.97 | 2,454,631 | +0.04(+0.33%) |
Apr 28, 2005 | 11.16 | 11.16 | 10.90 | 10.93 | 2,341,069 | -0.22(-2.01%) |
Apr 27, 2005 | 11.40 | 11.41 | 11.06 | 11.16 | 3,432,951 | -0.24(-2.13%) |
Apr 26, 2005 | 11.64 | 11.75 | 11.38 | 11.40 | 1,178,526 | -0.27(-2.29%) |
Apr 25, 2005 | 11.45 | 11.74 | 11.43 | 11.67 | 1,215,258 | +0.26(+2.25%) |
Apr 22, 2005 | 11.75 | 11.75 | 11.27 | 11.41 | 1,658,853 | -0.34(-2.91%) |
Apr 21, 2005 | 11.59 | 12.02 | 11.59 | 11.75 | 1,752,507 | +0.22(+1.92%) |
Apr 20, 2005 | 11.79 | 11.85 | 11.52 | 11.53 | 1,465,096 | -0.17(-1.46%) |
Apr 19, 2005 | 11.45 | 11.74 | 11.36 | 11.70 | 2,011,037 | +0.30(+2.66%) |
Apr 18, 2005 | 11.36 | 11.85 | 11.36 | 11.40 | 2,261,996 | +0.04(+0.38%) |
Apr 15, 2005 | 11.85 | 11.85 | 11.25 | 11.36 | 3,703,538 | -0.52(-4.41%) |
Apr 14, 2005 | 12.16 | 12.34 | 11.78 | 11.88 | 2,061,789 | -0.34(-2.80%) |
Apr 13, 2005 | 12.45 | 12.48 | 12.08 | 12.23 | 1,833,823 | -0.26(-2.06%) |
Apr 12, 2005 | 12.40 | 12.52 | 12.24 | 12.48 | 921,958 | +0.09(+0.69%) |
Apr 11, 2005 | 12.49 | 12.49 | 12.29 | 12.40 | 932,614 | -0.09(-0.74%) |
Apr 08, 2005 | 12.59 | 12.65 | 12.37 | 12.49 | 1,600,810 | -0.13(-1.02%) |
Apr 07, 2005 | 12.61 | 12.62 | 12.44 | 12.62 | 2,437,246 | +0.01(+0.06%) |
Apr 06, 2005 | 12.91 | 12.91 | 12.61 | 12.61 | 1,606,698 | -0.27(-2.10%) |
Apr 05, 2005 | 12.82 | 12.91 | 12.78 | 12.88 | 1,859,059 | +0.05(+0.42%) |
Apr 04, 2005 | 12.82 | 12.87 | 12.67 | 12.83 | 1,031,035 | +0.02(+0.20%) |
Apr 01, 2005 | 13.11 | 13.23 | 12.74 | 12.80 | 2,481,550 | -0.30(-2.26%) |
Mar 31, 2005 | 12.97 | 13.15 | 12.97 | 13.10 | 1,251,430 | +0.18(+1.38%) |
Mar 30, 2005 | 12.95 | 13.05 | 12.83 | 12.92 | 2,051,695 | -0.01(-0.11%) |
Mar 29, 2005 | 13.01 | 13.09 | 12.92 | 12.94 | 1,649,880 | -0.07(-0.55%) |
Mar 28, 2005 | 12.95 | 13.05 | 12.93 | 13.01 | 1,318,726 | +0.08(+0.64%) |
Mar 24, 2005 | 12.59 | 12.98 | 12.56 | 12.92 | 2,659,044 | +0.37(+2.95%) |
Mar 23, 2005 | 12.52 | 12.64 | 12.44 | 12.55 | 1,262,365 | -0.02(-0.14%) |
Mar 22, 2005 | 12.69 | 12.84 | 12.56 | 12.57 | 1,430,887 | -0.11(-0.87%) |
Mar 21, 2005 | 12.78 | 12.78 | 12.46 | 12.68 | 1,710,446 | -0.10(-0.75%) |
Mar 18, 2005 | 12.90 | 12.95 | 12.61 | 12.78 | 1,903,643 | -0.11(-0.89%) |
Mar 17, 2005 | 13.05 | 13.08 | 12.79 | 12.89 | 1,388,266 | -0.15(-1.15%) |
Mar 16, 2005 | 12.94 | 13.31 | 12.94 | 13.04 | 4,068,059 | +0.10(+0.77%) |
Mar 15, 2005 | 12.86 | 12.96 | 12.80 | 12.94 | 1,229,559 | +0.10(+0.81%) |
Mar 14, 2005 | 12.92 | 12.95 | 12.69 | 12.84 | 828,304 | -0.11(-0.88%) |
Mar 11, 2005 | 12.79 | 12.98 | 12.65 | 12.95 | 1,444,346 | +0.12(+0.95%) |
Mar 10, 2005 | 12.69 | 12.86 | 12.67 | 12.83 | 1,371,722 | +0.14(+1.12%) |
Mar 09, 2005 | 12.54 | 12.79 | 12.48 | 12.69 | 1,861,302 | +0.10(+0.79%) |
Mar 08, 2005 | 12.12 | 12.70 | 12.12 | 12.59 | 5,600,452 | +0.11(+0.86%) |
Mar 07, 2005 | 12.72 | 12.80 | 12.39 | 12.48 | 2,848,875 | -0.19(-1.49%) |
Mar 04, 2005 | 12.92 | 12.94 | 12.58 | 12.67 | 1,990,287 | -0.18(-1.39%) |
Mar 03, 2005 | 12.90 | 12.98 | 12.72 | 12.85 | 1,064,122 | -0.04(-0.33%) |
Mar 02, 2005 | 12.62 | 13.01 | 12.59 | 12.89 | 1,726,149 | +0.07(+0.56%) |
Mar 01, 2005 | 12.75 | 12.87 | 12.59 | 12.82 | 1,466,217 | +0.04(+0.28%) |
Feb 28, 2005 | 12.52 | 12.82 | 12.47 | 12.79 | 2,096,278 | +0.32(+2.60%) |
Feb 25, 2005 | 12.27 | 12.46 | 12.21 | 12.46 | 740,539 | +0.14(+1.16%) |
Feb 24, 2005 | 12.13 | 12.39 | 11.98 | 12.32 | 782,038 | +0.09(+0.76%) |
Feb 23, 2005 | 12.04 | 12.29 | 12.04 | 12.23 | 591,366 | +0.19(+1.54%) |
Feb 22, 2005 | 12.38 | 12.40 | 11.90 | 12.04 | 1,490,051 | -0.42(-3.40%) |
Feb 18, 2005 | 12.44 | 12.51 | 12.34 | 12.46 | 744,745 | +0.03(+0.23%) |
Feb 17, 2005 | 12.52 | 12.55 | 12.32 | 12.44 | 579,589 | -0.15(-1.16%) |
Feb 16, 2005 | 12.62 | 12.67 | 12.49 | 12.58 | 810,078 | -0.07(-0.59%) |
Feb 15, 2005 | 12.45 | 12.87 | 12.45 | 12.66 | 2,347,238 | +0.27(+2.16%) |
Feb 14, 2005 | 12.47 | 12.50 | 12.34 | 12.39 | 492,664 | -0.09(-0.69%) |
Feb 11, 2005 | 12.40 | 12.58 | 12.31 | 12.47 | 653,895 | +0.04(+0.29%) |
Feb 10, 2005 | 12.52 | 12.55 | 12.29 | 12.44 | 937,661 | -0.08(-0.63%) |
Feb 09, 2005 | 12.68 | 12.71 | 12.51 | 12.52 | 1,190,302 | -0.10(-0.76%) |
Feb 08, 2005 | 12.68 | 12.70 | 12.58 | 12.61 | 1,283,956 | -0.06(-0.51%) |
Feb 07, 2005 | 12.78 | 12.91 | 12.65 | 12.68 | 812,602 | -0.09(-0.67%) |
Feb 04, 2005 | 12.86 | 12.86 | 12.63 | 12.76 | 1,180,769 | -0.10(-0.75%) |
Feb 03, 2005 | 12.72 | 12.86 | 12.68 | 12.86 | 1,255,916 | +0.14(+1.06%) |
Feb 02, 2005 | 12.75 | 12.81 | 12.44 | 12.72 | 1,139,269 | -0.03(-0.22%) |