Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.25 | 12.25 | 12.06 | 12.22 | 83,035 | +0.02(+0.14%) |
Apr 28, 2005 | 12.36 | 12.36 | 12.20 | 12.21 | 519,654 | -0.16(-1.26%) |
Apr 27, 2005 | 12.31 | 12.38 | 12.22 | 12.36 | 254,580 | +0.02(+0.18%) |
Apr 26, 2005 | 12.35 | 12.46 | 12.34 | 12.34 | 46,536 | -0.06(-0.46%) |
Apr 25, 2005 | 12.31 | 12.41 | 12.31 | 12.40 | 94,441 | +0.12(+1.00%) |
Apr 22, 2005 | 12.43 | 12.43 | 12.22 | 12.27 | 114,515 | -0.20(-1.60%) |
Apr 21, 2005 | 12.42 | 12.50 | 12.35 | 12.47 | 267,355 | +0.26(+2.14%) |
Apr 20, 2005 | 12.38 | 12.41 | 12.21 | 12.21 | 235,874 | -0.22(-1.80%) |
Apr 19, 2005 | 12.42 | 12.45 | 12.37 | 12.44 | 71,629 | +0.01(+0.07%) |
Apr 18, 2005 | 12.38 | 12.46 | 12.36 | 12.43 | 128,658 | +0.02(+0.19%) |
Apr 15, 2005 | 12.59 | 12.59 | 12.40 | 12.40 | 2,362,396 | -0.22(-1.74%) |
Apr 14, 2005 | 12.73 | 12.78 | 12.62 | 12.62 | 668,387 | -0.13(-1.03%) |
Apr 13, 2005 | 12.83 | 12.89 | 12.75 | 12.75 | 212,150 | -0.13(-1.00%) |
Apr 12, 2005 | 12.75 | 12.89 | 12.68 | 12.88 | 236,330 | +0.09(+0.68%) |
Apr 11, 2005 | 12.81 | 12.82 | 12.78 | 12.80 | 34,217 | -0.02(-0.12%) |
Apr 08, 2005 | 12.93 | 12.94 | 12.81 | 12.81 | 216,256 | -0.12(-0.90%) |
Apr 07, 2005 | 12.87 | 12.94 | 12.82 | 12.93 | 37,867 | +0.06(+0.46%) |
Apr 06, 2005 | 12.94 | 12.98 | 12.87 | 12.87 | 199,375 | -0.06(-0.44%) |
Apr 05, 2005 | 12.87 | 12.94 | 12.85 | 12.93 | 114,971 | +0.08(+0.65%) |
Apr 04, 2005 | 12.77 | 12.85 | 12.71 | 12.84 | 883,275 | +0.07(+0.58%) |
Apr 01, 2005 | 12.94 | 12.97 | 12.74 | 12.77 | 1,340,425 | -0.16(-1.22%) |
Mar 31, 2005 | 12.94 | 12.95 | 12.89 | 12.93 | 75,279 | +0.01(+0.05%) |
Mar 30, 2005 | 12.82 | 12.93 | 12.81 | 12.92 | 172,001 | +0.17(+1.36%) |
Mar 29, 2005 | 12.87 | 12.90 | 12.75 | 12.75 | 33,761 | -0.16(-1.21%) |
Mar 28, 2005 | 12.82 | 12.93 | 12.82 | 12.90 | 36,955 | +0.08(+0.60%) |
Mar 24, 2005 | 12.81 | 12.87 | 12.80 | 12.82 | 125,921 | +0.00(+0.02%) |
Mar 23, 2005 | 12.82 | 12.86 | 12.79 | 12.82 | 36,498 | +0.00(+0.00%) |
Mar 22, 2005 | 12.91 | 12.96 | 12.82 | 12.82 | 102,653 | -0.09(-0.71%) |
Mar 21, 2005 | 12.95 | 12.95 | 12.84 | 12.91 | 81,666 | -0.05(-0.41%) |
Mar 18, 2005 | 13.00 | 13.02 | 12.92 | 12.97 | 489,542 | -0.07(-0.56%) |
Mar 17, 2005 | 12.95 | 13.04 | 12.95 | 13.04 | 22,355 | +0.07(+0.56%) |
Mar 16, 2005 | 13.00 | 13.01 | 12.91 | 12.97 | 134,589 | -0.09(-0.66%) |
Mar 15, 2005 | 13.07 | 13.12 | 13.02 | 13.05 | 84,860 | +0.04(+0.27%) |
Mar 14, 2005 | 13.00 | 13.04 | 12.96 | 13.02 | 139,608 | +0.04(+0.29%) |
Mar 11, 2005 | 13.01 | 13.05 | 12.95 | 12.98 | 78,016 | -0.02(-0.17%) |
Mar 10, 2005 | 13.01 | 13.05 | 12.97 | 13.00 | 75,735 | -0.02(-0.19%) |
Mar 09, 2005 | 13.10 | 13.13 | 13.01 | 13.03 | 182,494 | -0.11(-0.80%) |
Mar 08, 2005 | 13.21 | 13.22 | 13.13 | 13.13 | 162,420 | -0.10(-0.73%) |
Mar 07, 2005 | 13.18 | 13.25 | 13.15 | 13.23 | 93,528 | +0.04(+0.32%) |
Mar 04, 2005 | 13.17 | 13.19 | 13.14 | 13.19 | 1,168,423 | +0.09(+0.65%) |
Mar 03, 2005 | 13.11 | 13.16 | 13.04 | 13.10 | 119,077 | +0.02(+0.13%) |
Mar 02, 2005 | 13.02 | 13.14 | 12.99 | 13.08 | 4,532,261 | +0.02(+0.18%) |
Mar 01, 2005 | 12.98 | 13.06 | 12.96 | 13.06 | 49,729 | +0.13(+1.00%) |
Feb 28, 2005 | 12.89 | 12.96 | 12.85 | 12.93 | 72,541 | +0.01(+0.05%) |
Feb 25, 2005 | 12.84 | 12.92 | 12.84 | 12.92 | 1,564,437 | +0.06(+0.44%) |
Feb 24, 2005 | 12.82 | 12.89 | 12.78 | 12.87 | 69,804 | +0.02(+0.14%) |
Feb 23, 2005 | 12.82 | 12.88 | 12.80 | 12.85 | 129,115 | +0.04(+0.34%) |
Feb 22, 2005 | 12.91 | 12.97 | 12.79 | 12.80 | 83,035 | -0.22(-1.70%) |
Feb 18, 2005 | 13.07 | 13.07 | 13.01 | 13.03 | 76,647 | -0.04(-0.30%) |
Feb 17, 2005 | 13.16 | 13.16 | 13.05 | 13.07 | 109,496 | -0.04(-0.33%) |
Feb 16, 2005 | 13.09 | 13.14 | 13.08 | 13.11 | 407,876 | -0.04(-0.30%) |
Feb 15, 2005 | 13.11 | 13.17 | 13.08 | 13.15 | 66,610 | +0.11(+0.82%) |
Feb 14, 2005 | 13.04 | 13.07 | 13.03 | 13.04 | 106,759 | -0.05(-0.42%) |
Feb 11, 2005 | 12.95 | 13.12 | 12.94 | 13.10 | 97,634 | +0.10(+0.76%) |
Feb 10, 2005 | 13.00 | 13.01 | 12.93 | 13.00 | 117,709 | +0.05(+0.36%) |
Feb 09, 2005 | 13.11 | 13.11 | 12.95 | 12.95 | 523,760 | -0.16(-1.24%) |
Feb 08, 2005 | 13.13 | 13.16 | 13.09 | 13.11 | 142,346 | -0.03(-0.20%) |
Feb 07, 2005 | 13.09 | 13.17 | 13.09 | 13.14 | 725,873 | +0.03(+0.23%) |
Feb 04, 2005 | 13.02 | 13.12 | 13.02 | 13.11 | 128,202 | +0.07(+0.54%) |
Feb 03, 2005 | 13.01 | 13.04 | 12.96 | 13.04 | 451,674 | -0.01(-0.08%) |
Feb 02, 2005 | 13.01 | 13.06 | 12.98 | 13.05 | 56,117 | +0.07(+0.56%) |