Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.31 | 13.35 | 12.80 | 13.26 | 2,150,772 | +0.12(+0.90%) |
Apr 28, 2005 | 12.98 | 13.14 | 12.89 | 13.14 | 1,726,452 | +0.16(+1.21%) |
Apr 27, 2005 | 12.54 | 13.02 | 12.48 | 12.98 | 1,447,860 | +0.46(+3.63%) |
Apr 26, 2005 | 12.80 | 12.87 | 12.52 | 12.53 | 1,471,554 | -0.26(-2.03%) |
Apr 25, 2005 | 12.62 | 12.81 | 12.62 | 12.79 | 1,545,055 | +0.19(+1.50%) |
Apr 22, 2005 | 12.83 | 13.02 | 12.56 | 12.60 | 1,819,443 | -0.22(-1.71%) |
Apr 21, 2005 | 12.66 | 12.90 | 12.58 | 12.82 | 876,919 | +0.28(+2.25%) |
Apr 20, 2005 | 12.86 | 12.86 | 12.54 | 12.54 | 1,176,402 | -0.34(-2.62%) |
Apr 19, 2005 | 12.97 | 13.09 | 12.81 | 12.87 | 1,207,612 | -0.02(-0.18%) |
Apr 18, 2005 | 13.06 | 13.19 | 12.81 | 12.90 | 1,693,331 | -0.27(-2.03%) |
Apr 15, 2005 | 13.14 | 13.35 | 13.13 | 13.16 | 2,015,871 | -0.02(-0.18%) |
Apr 14, 2005 | 13.15 | 13.38 | 13.12 | 13.19 | 1,658,301 | +0.04(+0.30%) |
Apr 13, 2005 | 13.07 | 13.19 | 13.01 | 13.15 | 915,645 | +0.02(+0.12%) |
Apr 12, 2005 | 12.96 | 13.23 | 12.88 | 13.13 | 1,128,251 | +0.11(+0.84%) |
Apr 11, 2005 | 13.18 | 13.24 | 12.96 | 13.02 | 1,359,327 | -0.14(-1.07%) |
Apr 08, 2005 | 13.16 | 13.28 | 13.15 | 13.16 | 1,257,037 | +0.01(+0.06%) |
Apr 07, 2005 | 12.95 | 13.16 | 12.95 | 13.16 | 1,782,246 | +0.16(+1.27%) |
Apr 06, 2005 | 12.89 | 13.03 | 12.85 | 12.99 | 1,138,059 | +0.10(+0.79%) |
Apr 05, 2005 | 12.87 | 12.95 | 12.76 | 12.89 | 1,520,088 | -0.02(-0.18%) |
Apr 04, 2005 | 12.91 | 12.97 | 12.76 | 12.91 | 1,476,012 | -0.06(-0.48%) |
Apr 01, 2005 | 13.11 | 13.17 | 12.95 | 12.98 | 1,371,811 | -0.12(-0.90%) |
Mar 31, 2005 | 13.15 | 13.23 | 13.08 | 13.09 | 1,362,767 | -0.08(-0.60%) |
Mar 30, 2005 | 13.09 | 13.26 | 13.05 | 13.17 | 1,352,449 | +0.04(+0.30%) |
Mar 29, 2005 | 13.16 | 13.40 | 13.07 | 13.13 | 1,174,491 | -0.20(-1.47%) |
Mar 28, 2005 | 13.35 | 13.43 | 13.27 | 13.33 | 1,132,836 | -0.02(-0.12%) |
Mar 24, 2005 | 13.27 | 13.52 | 13.27 | 13.35 | 945,071 | +0.14(+1.07%) |
Mar 23, 2005 | 13.23 | 13.44 | 13.20 | 13.20 | 1,111,054 | -0.04(-0.30%) |
Mar 22, 2005 | 13.45 | 13.47 | 13.19 | 13.24 | 1,265,062 | -0.16(-1.17%) |
Mar 21, 2005 | 13.48 | 13.51 | 13.31 | 13.40 | 1,458,051 | -0.01(-0.06%) |
Mar 18, 2005 | 13.42 | 13.61 | 13.33 | 13.41 | 2,855,722 | -0.08(-0.58%) |
Mar 17, 2005 | 13.62 | 13.71 | 13.42 | 13.49 | 1,694,605 | -0.07(-0.52%) |
Mar 16, 2005 | 13.62 | 13.72 | 13.49 | 13.56 | 1,397,798 | -0.11(-0.80%) |
Mar 15, 2005 | 13.78 | 13.86 | 13.64 | 13.67 | 1,826,067 | -0.09(-0.63%) |
Mar 14, 2005 | 13.68 | 13.93 | 13.68 | 13.75 | 1,757,916 | +0.04(+0.29%) |
Mar 11, 2005 | 13.49 | 13.71 | 13.43 | 13.71 | 1,809,379 | +0.23(+1.69%) |
Mar 10, 2005 | 13.27 | 13.54 | 13.24 | 13.49 | 1,350,410 | +0.22(+1.66%) |
Mar 09, 2005 | 13.36 | 13.36 | 13.11 | 13.27 | 1,820,462 | -0.12(-0.88%) |
Mar 08, 2005 | 13.46 | 13.47 | 13.27 | 13.38 | 1,421,491 | -0.11(-0.81%) |
Mar 07, 2005 | 13.42 | 13.56 | 13.27 | 13.49 | 1,467,860 | -0.06(-0.46%) |
Mar 04, 2005 | 13.68 | 13.70 | 13.47 | 13.56 | 1,365,442 | -0.05(-0.35%) |
Mar 03, 2005 | 13.95 | 13.97 | 13.46 | 13.60 | 1,878,167 | -0.35(-2.48%) |
Mar 02, 2005 | 13.89 | 14.26 | 13.78 | 13.95 | 2,901,708 | +0.16(+1.20%) |
Mar 01, 2005 | 13.35 | 13.79 | 13.33 | 13.79 | 2,013,323 | +0.42(+3.17%) |
Feb 28, 2005 | 13.51 | 13.58 | 13.30 | 13.36 | 2,003,260 | -0.24(-1.79%) |
Feb 25, 2005 | 13.38 | 13.64 | 13.38 | 13.60 | 1,379,072 | +0.13(+0.99%) |
Feb 24, 2005 | 13.13 | 13.47 | 13.13 | 13.47 | 3,421,057 | +0.31(+2.33%) |
Feb 23, 2005 | 13.11 | 13.18 | 13.09 | 13.16 | 1,454,484 | -0.01(-0.06%) |
Feb 22, 2005 | 13.11 | 13.26 | 13.09 | 13.17 | 2,216,757 | -0.20(-1.53%) |
Feb 18, 2005 | 13.14 | 13.49 | 13.12 | 13.38 | 1,598,939 | +0.28(+2.16%) |
Feb 17, 2005 | 9.813 | 13.21 | 9.813 | 13.09 | 1,795,367 | -0.03(-0.24%) |
Feb 16, 2005 | 13.10 | 13.15 | 12.99 | 13.13 | 1,664,160 | +0.03(+0.24%) |
Feb 15, 2005 | 13.08 | 13.27 | 13.06 | 13.09 | 1,497,413 | +0.02(+0.18%) |
Feb 14, 2005 | 13.13 | 13.16 | 12.98 | 13.07 | 1,896,256 | -0.02(-0.12%) |
Feb 11, 2005 | 12.91 | 13.14 | 12.85 | 13.09 | 1,102,264 | +0.11(+0.85%) |
Feb 10, 2005 | 12.90 | 13.11 | 12.87 | 12.98 | 2,110,136 | +0.21(+1.66%) |
Feb 09, 2005 | 13.03 | 13.07 | 12.73 | 12.76 | 3,775,443 | -0.27(-2.05%) |
Feb 08, 2005 | 13.27 | 13.31 | 12.99 | 13.03 | 3,043,742 | -0.27(-2.07%) |
Feb 07, 2005 | 13.35 | 13.50 | 13.24 | 13.31 | 1,406,842 | -0.09(-0.70%) |
Feb 04, 2005 | 13.25 | 13.46 | 13.19 | 13.40 | 1,782,246 | +0.18(+1.37%) |
Feb 03, 2005 | 13.38 | 13.41 | 13.14 | 13.22 | 2,228,986 | -0.16(-1.23%) |
Feb 02, 2005 | 13.43 | 13.49 | 13.30 | 13.38 | 1,873,454 | -0.05(-0.35%) |