Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.33 | 12.49 | 12.29 | 12.49 | 1,254,042 | +0.26(+2.10%) |
Apr 28, 2005 | 12.33 | 12.33 | 12.21 | 12.24 | 866,582 | -0.04(-0.31%) |
Apr 27, 2005 | 12.39 | 12.39 | 12.26 | 12.27 | 1,822,170 | -0.16(-1.25%) |
Apr 26, 2005 | 12.39 | 12.51 | 12.39 | 12.43 | 632,335 | +0.05(+0.40%) |
Apr 25, 2005 | 12.31 | 12.42 | 12.31 | 12.38 | 432,184 | +0.12(+0.96%) |
Apr 22, 2005 | 12.36 | 12.36 | 12.19 | 12.26 | 383,917 | -0.04(-0.35%) |
Apr 21, 2005 | 12.02 | 12.32 | 12.02 | 12.31 | 723,111 | +0.40(+3.32%) |
Apr 20, 2005 | 12.14 | 12.15 | 11.91 | 11.91 | 646,505 | -0.24(-1.95%) |
Apr 19, 2005 | 12.08 | 12.15 | 12.06 | 12.15 | 550,857 | +0.14(+1.20%) |
Apr 18, 2005 | 11.86 | 12.01 | 11.84 | 12.00 | 1,159,281 | -0.03(-0.23%) |
Apr 15, 2005 | 12.35 | 12.35 | 12.02 | 12.03 | 1,179,207 | -0.36(-2.93%) |
Apr 14, 2005 | 12.56 | 12.56 | 12.38 | 12.39 | 985,698 | -0.13(-1.03%) |
Apr 13, 2005 | 12.62 | 12.62 | 12.50 | 12.52 | 586,282 | -0.02(-0.18%) |
Apr 12, 2005 | 12.50 | 12.56 | 12.42 | 12.54 | 1,000,311 | -0.01(-0.09%) |
Apr 11, 2005 | 12.58 | 12.60 | 12.51 | 12.56 | 474,694 | -0.01(-0.07%) |
Apr 08, 2005 | 12.65 | 12.65 | 12.56 | 12.57 | 901,121 | +0.03(+0.22%) |
Apr 07, 2005 | 12.50 | 12.56 | 12.49 | 12.54 | 423,328 | +0.06(+0.47%) |
Apr 06, 2005 | 12.47 | 12.52 | 12.45 | 12.48 | 431,741 | +0.08(+0.62%) |
Apr 05, 2005 | 12.48 | 12.48 | 12.39 | 12.40 | 421,113 | -0.03(-0.25%) |
Apr 04, 2005 | 12.42 | 12.44 | 12.36 | 12.43 | 749,680 | +0.06(+0.46%) |
Apr 01, 2005 | 12.46 | 12.48 | 12.36 | 12.38 | 708,498 | +0.05(+0.38%) |
Mar 31, 2005 | 12.33 | 12.36 | 12.31 | 12.33 | 635,434 | +0.02(+0.18%) |
Mar 30, 2005 | 12.23 | 12.32 | 12.22 | 12.31 | 702,742 | +0.11(+0.93%) |
Mar 29, 2005 | 12.31 | 12.33 | 12.19 | 12.19 | 928,576 | -0.19(-1.55%) |
Mar 28, 2005 | 12.44 | 12.44 | 12.36 | 12.39 | 569,898 | -0.01(-0.11%) |
Mar 24, 2005 | 12.42 | 12.45 | 12.38 | 12.40 | 800,603 | +0.05(+0.40%) |
Mar 23, 2005 | 12.45 | 12.45 | 12.32 | 12.35 | 1,309,837 | -0.12(-0.92%) |
Mar 22, 2005 | 12.71 | 12.71 | 12.47 | 12.47 | 855,955 | -0.29(-2.28%) |
Mar 21, 2005 | 12.85 | 12.85 | 12.74 | 12.76 | 533,145 | +0.00(+0.02%) |
Mar 18, 2005 | 12.78 | 12.79 | 12.75 | 12.75 | 721,783 | -0.05(-0.39%) |
Mar 17, 2005 | 12.67 | 12.81 | 12.66 | 12.80 | 1,230,131 | +0.23(+1.80%) |
Mar 16, 2005 | 12.65 | 12.68 | 12.58 | 12.58 | 1,910,732 | +0.00(+0.00%) |
Mar 15, 2005 | 12.76 | 12.76 | 12.57 | 12.58 | 890,937 | -0.22(-1.69%) |
Mar 14, 2005 | 12.82 | 12.83 | 12.78 | 12.80 | 637,206 | +0.00(+0.00%) |
Mar 11, 2005 | 12.83 | 12.83 | 12.77 | 12.80 | 731,967 | +0.05(+0.39%) |
Mar 10, 2005 | 12.82 | 12.82 | 12.70 | 12.75 | 1,156,181 | -0.07(-0.55%) |
Mar 09, 2005 | 12.91 | 12.92 | 12.82 | 12.82 | 1,473,234 | -0.06(-0.44%) |
Mar 08, 2005 | 12.89 | 12.90 | 12.86 | 12.87 | 983,484 | +0.08(+0.60%) |
Mar 07, 2005 | 12.76 | 12.82 | 12.73 | 12.80 | 939,646 | +0.05(+0.41%) |
Mar 04, 2005 | 12.83 | 12.83 | 12.67 | 12.74 | 1,033,965 | -0.09(-0.70%) |
Mar 03, 2005 | 12.85 | 12.85 | 12.80 | 12.83 | 731,082 | +0.09(+0.67%) |
Mar 02, 2005 | 12.85 | 12.86 | 12.72 | 12.75 | 1,064,519 | -0.25(-1.91%) |
Mar 01, 2005 | 13.09 | 13.09 | 12.97 | 13.00 | 1,334,191 | -0.06(-0.43%) |
Feb 28, 2005 | 13.14 | 13.14 | 13.03 | 13.05 | 1,331,092 | +0.02(+0.17%) |
Feb 25, 2005 | 12.97 | 13.06 | 12.89 | 13.03 | 1,364,303 | +0.27(+2.12%) |
Feb 24, 2005 | 12.70 | 12.77 | 12.69 | 12.76 | 485,764 | +0.09(+0.70%) |
Feb 23, 2005 | 12.69 | 12.69 | 12.62 | 12.67 | 572,555 | +0.03(+0.25%) |
Feb 22, 2005 | 12.71 | 12.74 | 12.64 | 12.64 | 1,179,207 | -0.01(-0.09%) |
Feb 18, 2005 | 12.61 | 12.65 | 12.59 | 12.65 | 530,931 | +0.16(+1.30%) |
Feb 17, 2005 | 12.61 | 12.61 | 12.49 | 12.49 | 1,011,382 | -0.12(-0.93%) |
Feb 16, 2005 | 12.60 | 12.61 | 12.56 | 12.61 | 515,432 | -0.02(-0.20%) |
Feb 15, 2005 | 12.64 | 12.66 | 12.62 | 12.63 | 645,176 | -0.07(-0.52%) |
Feb 14, 2005 | 12.68 | 12.71 | 12.68 | 12.70 | 1,052,120 | +0.03(+0.21%) |
Feb 11, 2005 | 12.57 | 12.74 | 12.56 | 12.67 | 909,092 | +0.09(+0.74%) |
Feb 10, 2005 | 12.53 | 12.58 | 12.49 | 12.58 | 1,111,014 | +0.11(+0.85%) |
Feb 09, 2005 | 12.61 | 12.61 | 12.46 | 12.47 | 589,825 | -0.10(-0.77%) |
Feb 08, 2005 | 12.55 | 12.59 | 12.54 | 12.57 | 864,368 | +0.09(+0.71%) |
Feb 07, 2005 | 12.45 | 12.51 | 12.43 | 12.48 | 1,019,352 | +0.21(+1.67%) |
Feb 04, 2005 | 12.19 | 12.28 | 12.19 | 12.27 | 1,192,934 | +0.18(+1.51%) |
Feb 03, 2005 | 12.09 | 12.10 | 12.06 | 12.09 | 617,722 | -0.04(-0.35%) |
Feb 02, 2005 | 12.17 | 12.17 | 12.10 | 12.13 | 757,208 | +0.01(+0.07%) |
Feb 01, 2005 | 12.17 | 12.17 | 12.08 | 12.12 | 1,041,493 | -0.11(-0.90%) |
Jan 31, 2005 | 12.23 | 12.34 | 12.17 | 12.24 | 753,665 | +0.20(+1.65%) |
Jan 28, 2005 | 12.14 | 12.14 | 12.01 | 12.04 | 673,516 | -0.05(-0.43%) |
Jan 27, 2005 | 12.13 | 12.13 | 12.06 | 12.09 | 672,631 | +0.00(+0.00%) |
Jan 26, 2005 | 12.13 | 12.13 | 12.04 | 12.09 | 933,004 | +0.17(+1.40%) |
Jan 25, 2005 | 11.96 | 11.99 | 11.92 | 11.92 | 668,645 | +0.15(+1.27%) |
Jan 24, 2005 | 11.83 | 11.84 | 11.75 | 11.77 | 718,240 | -0.07(-0.57%) |
Jan 21, 2005 | 11.91 | 11.93 | 11.84 | 11.84 | 1,349,690 | -0.11(-0.91%) |
Jan 20, 2005 | 11.99 | 12.00 | 11.91 | 11.95 | 803,703 | -0.04(-0.36%) |
Jan 19, 2005 | 12.10 | 12.10 | 11.99 | 11.99 | 897,579 | -0.04(-0.36%) |
Jan 18, 2005 | 12.01 | 12.04 | 11.91 | 12.03 | 1,345,262 | +0.25(+2.09%) |
Jan 14, 2005 | 11.77 | 11.80 | 11.73 | 11.79 | 509,676 | -0.03(-0.29%) |
Jan 13, 2005 | 11.95 | 11.95 | 11.82 | 11.82 | 977,285 | -0.07(-0.57%) |
Jan 12, 2005 | 11.87 | 11.89 | 11.79 | 11.89 | 1,118,099 | +0.15(+1.25%) |
Jan 11, 2005 | 11.78 | 11.79 | 11.73 | 11.74 | 1,493,161 | -0.09(-0.80%) |
Jan 10, 2005 | 11.83 | 11.87 | 11.79 | 11.84 | 1,791,173 | +0.09(+0.81%) |
Jan 07, 2005 | 11.84 | 11.84 | 11.70 | 11.74 | 1,000,754 | -0.11(-0.90%) |
Jan 06, 2005 | 11.84 | 11.86 | 11.77 | 11.85 | 1,052,120 | +0.01(+0.11%) |
Jan 05, 2005 | 11.97 | 11.97 | 11.82 | 11.84 | 1,526,814 | -0.28(-2.27%) |
Jan 04, 2005 | 12.38 | 12.38 | 12.10 | 12.11 | 2,497,015 | -0.34(-2.76%) |
Jan 03, 2005 | 12.53 | 12.54 | 12.45 | 12.45 | 1,472,349 | -0.07(-0.58%) |
Dec 31, 2004 | 12.51 | 12.53 | 12.48 | 12.53 | 785,990 | +0.11(+0.89%) |
Dec 30, 2004 | 12.44 | 12.45 | 12.40 | 12.42 | 1,039,722 | -0.13(-1.03%) |
Dec 29, 2004 | 12.57 | 12.57 | 12.53 | 12.54 | 649,162 | -0.02(-0.20%) |
Dec 28, 2004 | 12.53 | 12.58 | 12.50 | 12.57 | 812,116 | +0.04(+0.34%) |
Dec 27, 2004 | 12.59 | 12.60 | 12.52 | 12.53 | 955,587 | -0.07(-0.52%) |
Dec 23, 2004 | 12.57 | 12.60 | 12.56 | 12.59 | 1,697,740 | +0.07(+0.56%) |
Dec 22, 2004 | 12.59 | 12.59 | 12.51 | 12.52 | 1,051,235 | -0.08(-0.63%) |
Dec 21, 2004 | 12.60 | 12.60 | 12.55 | 12.60 | 1,244,301 | +0.01(+0.05%) |
Dec 20, 2004 | 12.62 | 12.63 | 12.57 | 12.59 | 5,548,431 | +0.22(+1.75%) |
Dec 17, 2004 | 12.42 | 12.43 | 12.34 | 12.38 | 742,152 | -0.03(-0.24%) |
Dec 16, 2004 | 12.44 | 12.45 | 12.36 | 12.41 | 1,028,651 | -0.09(-0.71%) |
Dec 15, 2004 | 12.49 | 12.50 | 12.40 | 12.50 | 1,398,399 | +0.21(+1.75%) |
Dec 14, 2004 | 12.33 | 12.33 | 12.21 | 12.28 | 1,029,980 | +0.08(+0.63%) |
Dec 13, 2004 | 12.19 | 12.22 | 12.14 | 12.20 | 881,638 | +0.00(+0.02%) |
Dec 10, 2004 | 12.24 | 12.24 | 12.15 | 12.20 | 944,960 | -0.20(-1.64%) |
Dec 09, 2004 | 12.41 | 12.42 | 12.22 | 12.40 | 1,598,550 | -0.01(-0.11%) |
Dec 08, 2004 | 12.42 | 12.42 | 12.31 | 12.42 | 987,027 | -0.15(-1.17%) |
Dec 07, 2004 | 12.66 | 12.70 | 12.50 | 12.57 | 1,640,617 | -0.17(-1.33%) |
Dec 06, 2004 | 12.75 | 12.76 | 12.71 | 12.73 | 1,606,078 | -0.00(-0.02%) |
Dec 03, 2004 | 12.75 | 12.75 | 12.68 | 12.74 | 2,300,849 | -0.02(-0.18%) |
Dec 02, 2004 | 12.84 | 12.84 | 12.76 | 12.76 | 2,110,440 | +0.01(+0.07%) |
Dec 01, 2004 | 12.64 | 12.76 | 12.64 | 12.75 | 1,862,466 | +0.15(+1.18%) |
Nov 30, 2004 | 12.66 | 12.66 | 12.59 | 12.60 | 1,539,656 | -0.01(-0.09%) |
Nov 29, 2004 | 12.70 | 12.70 | 12.59 | 12.61 | 2,210,516 | -0.01(-0.05%) |
Nov 26, 2004 | 12.67 | 12.67 | 12.59 | 12.62 | 1,228,802 | -0.06(-0.50%) |
Nov 24, 2004 | 12.58 | 12.69 | 12.57 | 12.68 | 2,226,900 | +0.14(+1.10%) |
Nov 23, 2004 | 12.51 | 12.57 | 12.50 | 12.54 | 1,886,378 | +0.15(+1.24%) |
Nov 22, 2004 | 12.31 | 12.39 | 12.31 | 12.39 | 1,015,367 | +0.10(+0.85%) |
Nov 19, 2004 | 12.40 | 12.41 | 12.27 | 12.29 | 2,023,206 | -0.16(-1.31%) |
Nov 18, 2004 | 12.45 | 12.47 | 12.42 | 12.45 | 958,687 | -0.04(-0.34%) |
Nov 17, 2004 | 12.43 | 12.55 | 12.42 | 12.49 | 1,650,359 | +0.17(+1.41%) |
Nov 16, 2004 | 12.37 | 12.38 | 12.29 | 12.32 | 1,879,293 | -0.25(-2.01%) |
Nov 15, 2004 | 12.53 | 12.60 | 12.51 | 12.57 | 3,256,437 | +0.13(+1.07%) |
Nov 12, 2004 | 12.30 | 12.45 | 12.30 | 12.44 | 2,376,570 | +0.14(+1.10%) |
Nov 11, 2004 | 12.25 | 12.32 | 12.22 | 12.30 | 1,730,065 | +0.01(+0.06%) |
Nov 10, 2004 | 12.25 | 12.35 | 12.20 | 12.30 | 2,312,363 | +0.25(+2.04%) |
Nov 09, 2004 | 12.06 | 12.07 | 12.03 | 12.05 | 967,100 | +0.08(+0.68%) |
Nov 08, 2004 | 12.04 | 12.06 | 11.94 | 11.97 | 1,115,442 | -0.07(-0.58%) |
Nov 05, 2004 | 12.01 | 12.06 | 11.98 | 12.04 | 1,061,419 | +0.04(+0.34%) |
Nov 04, 2004 | 11.90 | 12.03 | 11.85 | 12.00 | 829,829 | +0.01(+0.11%) |
Nov 03, 2004 | 11.91 | 12.00 | 11.90 | 11.98 | 1,037,950 | +0.19(+1.59%) |
Nov 02, 2004 | 11.81 | 11.91 | 11.76 | 11.80 | 685,029 | +0.19(+1.63%) |
Nov 01, 2004 | 11.64 | 11.64 | 11.59 | 11.61 | 536,687 | -0.02(-0.18%) |
Oct 29, 2004 | 11.57 | 11.63 | 11.57 | 11.63 | 643,405 | +0.20(+1.76%) |
Oct 28, 2004 | 11.70 | 11.70 | 11.34 | 11.43 | 2,531,997 | -0.17(-1.46%) |
Oct 27, 2004 | 11.59 | 11.62 | 11.49 | 11.60 | 1,562,239 | -0.01(-0.10%) |
Oct 26, 2004 | 11.47 | 11.63 | 11.46 | 11.61 | 1,028,208 | +0.15(+1.28%) |
Oct 25, 2004 | 11.47 | 11.49 | 11.41 | 11.46 | 616,836 | -0.08(-0.68%) |
Oct 22, 2004 | 11.69 | 11.69 | 11.53 | 11.54 | 536,245 | -0.13(-1.14%) |
Oct 21, 2004 | 11.56 | 11.70 | 11.53 | 11.67 | 821,415 | +0.07(+0.56%) |
Oct 20, 2004 | 11.60 | 11.62 | 11.49 | 11.61 | 1,014,038 | -0.15(-1.27%) |
Oct 19, 2004 | 11.83 | 11.85 | 11.75 | 11.76 | 701,413 | +0.07(+0.60%) |
Oct 18, 2004 | 11.72 | 11.73 | 11.66 | 11.69 | 827,172 | -0.15(-1.24%) |
Oct 15, 2004 | 11.75 | 11.89 | 11.75 | 11.83 | 1,038,393 | +0.18(+1.51%) |
Oct 14, 2004 | 11.73 | 11.77 | 11.62 | 11.66 | 530,488 | -0.16(-1.34%) |
Oct 13, 2004 | 11.97 | 12.04 | 11.79 | 11.82 | 1,634,418 | -0.31(-2.57%) |
Oct 12, 2004 | 12.10 | 12.16 | 12.05 | 12.13 | 1,099,058 | -0.14(-1.16%) |
Oct 11, 2004 | 12.26 | 12.29 | 12.21 | 12.27 | 1,527,257 | +0.15(+1.25%) |