Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.84 | 13.02 | 12.74 | 13.02 | 12,501 | +0.29(+2.30%) |
Apr 28, 2005 | 12.84 | 12.84 | 12.73 | 12.73 | 7,292 | -0.23(-1.78%) |
Apr 27, 2005 | 13.03 | 13.03 | 12.91 | 12.96 | 5,833 | -0.12(-0.92%) |
Apr 26, 2005 | 13.05 | 13.08 | 13.03 | 13.08 | 5,417 | +0.02(+0.18%) |
Apr 25, 2005 | 13.17 | 13.24 | 13.05 | 13.05 | 16,459 | -0.10(-0.73%) |
Apr 22, 2005 | 13.31 | 13.31 | 13.15 | 13.15 | 12,292 | -0.18(-1.37%) |
Apr 21, 2005 | 13.40 | 13.43 | 13.17 | 13.33 | 17,501 | -0.07(-0.50%) |
Apr 20, 2005 | 13.29 | 13.44 | 13.29 | 13.40 | 29,377 | +0.11(+0.79%) |
Apr 19, 2005 | 13.45 | 13.55 | 13.27 | 13.29 | 19,168 | -0.14(-1.07%) |
Apr 18, 2005 | 13.61 | 13.64 | 13.18 | 13.44 | 9,375 | -0.17(-1.27%) |
Apr 15, 2005 | 13.56 | 13.68 | 13.56 | 13.61 | 22,293 | +0.05(+0.39%) |
Apr 14, 2005 | 13.46 | 13.56 | 13.44 | 13.56 | 29,377 | +0.18(+1.36%) |
Apr 13, 2005 | 13.20 | 13.44 | 13.17 | 13.38 | 19,584 | +0.17(+1.27%) |
Apr 12, 2005 | 13.15 | 13.21 | 13.15 | 13.21 | 6,458 | +0.00(+0.00%) |
Apr 11, 2005 | 13.09 | 13.21 | 13.05 | 13.21 | 8,542 | +0.11(+0.81%) |
Apr 08, 2005 | 13.10 | 13.15 | 13.10 | 13.10 | 4,375 | +0.04(+0.29%) |
Apr 07, 2005 | 12.97 | 13.07 | 12.84 | 13.06 | 21,668 | +0.07(+0.55%) |
Apr 06, 2005 | 13.02 | 13.02 | 12.85 | 12.99 | 16,251 | +0.05(+0.37%) |
Apr 05, 2005 | 12.86 | 12.94 | 12.78 | 12.94 | 19,584 | -0.01(-0.11%) |
Apr 04, 2005 | 12.82 | 12.96 | 12.79 | 12.96 | 20,001 | +0.13(+1.05%) |
Apr 01, 2005 | 12.82 | 12.82 | 12.82 | 12.82 | 208 | +0.06(+0.45%) |
Mar 31, 2005 | 12.84 | 12.91 | 12.73 | 12.77 | 13,751 | -0.02(-0.19%) |
Mar 30, 2005 | 12.73 | 12.79 | 12.73 | 12.79 | 10,209 | +0.00(+0.00%) |
Mar 29, 2005 | 12.73 | 12.79 | 12.73 | 12.79 | 6,667 | -0.03(-0.26%) |
Mar 28, 2005 | 12.84 | 13.00 | 12.77 | 12.82 | 13,751 | -0.04(-0.30%) |
Mar 24, 2005 | 12.92 | 12.96 | 12.83 | 12.86 | 9,375 | -0.09(-0.67%) |
Mar 23, 2005 | 13.04 | 13.04 | 12.86 | 12.95 | 10,000 | -0.09(-0.66%) |
Mar 22, 2005 | 13.03 | 13.10 | 12.96 | 13.04 | 7,917 | +0.03(+0.22%) |
Mar 21, 2005 | 12.90 | 13.03 | 12.89 | 13.01 | 21,668 | +0.11(+0.86%) |
Mar 18, 2005 | 12.95 | 12.95 | 12.81 | 12.90 | 7,292 | -0.03(-0.26%) |
Mar 17, 2005 | 12.77 | 12.93 | 12.77 | 12.93 | 6,875 | +0.20(+1.58%) |
Mar 16, 2005 | 12.91 | 12.95 | 12.73 | 12.73 | 13,751 | -0.23(-1.78%) |
Mar 15, 2005 | 12.92 | 12.96 | 12.81 | 12.96 | 10,000 | +0.00(+0.04%) |
Mar 14, 2005 | 12.93 | 12.98 | 12.84 | 12.95 | 10,000 | +0.04(+0.33%) |
Mar 11, 2005 | 12.96 | 13.02 | 12.91 | 12.91 | 5,417 | +0.03(+0.25%) |
Mar 10, 2005 | 13.01 | 13.03 | 12.84 | 12.88 | 11,875 | -0.22(-1.71%) |
Mar 09, 2005 | 13.14 | 13.24 | 13.06 | 13.10 | 16,668 | -0.01(-0.07%) |
Mar 08, 2005 | 13.02 | 13.15 | 12.96 | 13.11 | 7,917 | +0.11(+0.81%) |
Mar 07, 2005 | 13.01 | 13.02 | 12.96 | 13.01 | 8,750 | +0.02(+0.18%) |
Mar 04, 2005 | 12.91 | 13.01 | 12.89 | 12.98 | 10,625 | +0.07(+0.56%) |
Mar 03, 2005 | 12.95 | 12.98 | 12.86 | 12.91 | 7,917 | -0.03(-0.22%) |
Mar 02, 2005 | 13.01 | 13.01 | 12.94 | 12.94 | 6,042 | -0.04(-0.33%) |
Mar 01, 2005 | 12.95 | 13.01 | 12.92 | 12.98 | 7,708 | +0.03(+0.22%) |
Feb 28, 2005 | 12.94 | 12.95 | 12.86 | 12.95 | 14,376 | +0.02(+0.15%) |
Feb 25, 2005 | 12.98 | 13.01 | 12.93 | 12.93 | 15,001 | -0.02(-0.19%) |
Feb 24, 2005 | 13.01 | 13.01 | 12.96 | 12.96 | 17,084 | +0.01(+0.07%) |
Feb 23, 2005 | 12.95 | 12.96 | 12.95 | 12.95 | 2,708 | +0.01(+0.11%) |
Feb 22, 2005 | 12.96 | 12.96 | 12.86 | 12.93 | 5,000 | +0.02(+0.19%) |
Feb 18, 2005 | 12.91 | 12.95 | 12.86 | 12.91 | 4,375 | +0.05(+0.37%) |
Feb 17, 2005 | 12.77 | 12.93 | 12.77 | 12.86 | 13,334 | +0.05(+0.37%) |
Feb 16, 2005 | 12.84 | 12.86 | 12.81 | 12.81 | 6,250 | +0.05(+0.38%) |
Feb 15, 2005 | 12.67 | 12.77 | 12.67 | 12.77 | 4,375 | +0.05(+0.38%) |
Feb 14, 2005 | 12.84 | 12.84 | 12.68 | 12.72 | 9,584 | -0.05(-0.38%) |
Feb 11, 2005 | 12.62 | 12.77 | 12.61 | 12.77 | 13,126 | +0.10(+0.80%) |
Feb 10, 2005 | 12.60 | 12.70 | 12.56 | 12.67 | 7,917 | +0.14(+1.11%) |
Feb 09, 2005 | 12.48 | 12.53 | 12.48 | 12.53 | 6,042 | -0.02(-0.19%) |
Feb 08, 2005 | 12.58 | 12.65 | 12.55 | 12.55 | 3,333 | -0.02(-0.19%) |
Feb 07, 2005 | 12.53 | 12.60 | 12.52 | 12.57 | 8,542 | -0.02(-0.19%) |
Feb 04, 2005 | 12.48 | 12.67 | 12.48 | 12.60 | 8,334 | +0.07(+0.57%) |
Feb 03, 2005 | 12.57 | 12.57 | 12.53 | 12.53 | 2,916 | -0.05(-0.38%) |
Feb 02, 2005 | 12.53 | 12.57 | 12.50 | 12.57 | 3,125 | +0.07(+0.58%) |