Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.37 | 12.70 | 12.32 | 12.63 | 3,746,232 | +0.30(+2.41%) |
Apr 28, 2005 | 12.51 | 12.57 | 12.28 | 12.33 | 2,192,744 | -0.18(-1.47%) |
Apr 27, 2005 | 12.48 | 12.64 | 12.32 | 12.51 | 2,626,916 | +0.05(+0.36%) |
Apr 26, 2005 | 12.49 | 12.61 | 12.45 | 12.47 | 3,117,212 | -0.07(-0.54%) |
Apr 25, 2005 | 12.29 | 12.58 | 12.29 | 12.54 | 2,587,382 | +0.31(+2.50%) |
Apr 22, 2005 | 12.44 | 12.44 | 12.13 | 12.23 | 4,964,737 | -0.22(-1.77%) |
Apr 21, 2005 | 12.60 | 12.82 | 12.34 | 12.45 | 5,583,873 | -0.07(-0.59%) |
Apr 20, 2005 | 12.83 | 12.84 | 12.50 | 12.52 | 2,384,768 | -0.31(-2.38%) |
Apr 19, 2005 | 12.75 | 12.86 | 12.67 | 12.83 | 2,709,867 | +0.08(+0.64%) |
Apr 18, 2005 | 12.64 | 12.79 | 12.55 | 12.75 | 2,218,512 | +0.14(+1.12%) |
Apr 15, 2005 | 12.92 | 12.99 | 12.60 | 12.61 | 4,672,466 | -0.27(-2.07%) |
Apr 14, 2005 | 12.73 | 13.09 | 12.68 | 12.87 | 7,998,293 | +0.55(+4.44%) |
Apr 13, 2005 | 12.44 | 12.44 | 12.31 | 12.33 | 2,883,183 | -0.12(-0.93%) |
Apr 12, 2005 | 12.54 | 12.54 | 12.25 | 12.44 | 6,662,949 | +0.39(+3.22%) |
Apr 11, 2005 | 12.13 | 12.17 | 12.00 | 12.05 | 2,306,405 | -0.10(-0.84%) |
Apr 08, 2005 | 12.28 | 12.32 | 12.14 | 12.16 | 1,642,793 | -0.12(-0.99%) |
Apr 07, 2005 | 12.32 | 12.33 | 12.22 | 12.28 | 1,417,941 | -0.06(-0.48%) |
Apr 06, 2005 | 12.28 | 12.38 | 12.26 | 12.34 | 1,579,256 | +0.10(+0.79%) |
Apr 05, 2005 | 12.23 | 12.32 | 12.04 | 12.24 | 3,560,915 | +0.02(+0.14%) |
Apr 04, 2005 | 12.34 | 12.35 | 12.13 | 12.22 | 2,567,967 | -0.14(-1.17%) |
Apr 01, 2005 | 12.50 | 12.55 | 12.32 | 12.37 | 1,769,868 | -0.09(-0.75%) |
Mar 31, 2005 | 12.46 | 12.57 | 12.44 | 12.46 | 1,527,720 | -0.02(-0.14%) |
Mar 30, 2005 | 12.45 | 12.58 | 12.39 | 12.48 | 2,203,334 | +0.06(+0.46%) |
Mar 29, 2005 | 12.48 | 12.60 | 12.40 | 12.42 | 3,854,599 | -0.13(-1.02%) |
Mar 28, 2005 | 12.31 | 12.66 | 12.31 | 12.55 | 1,890,942 | +0.03(+0.20%) |
Mar 24, 2005 | 12.47 | 12.65 | 12.47 | 12.52 | 1,857,408 | +0.06(+0.50%) |
Mar 23, 2005 | 12.54 | 12.55 | 12.39 | 12.46 | 2,611,032 | -0.07(-0.56%) |
Mar 22, 2005 | 12.65 | 12.73 | 12.53 | 12.53 | 2,226,984 | -0.11(-0.90%) |
Mar 21, 2005 | 12.69 | 12.81 | 12.62 | 12.65 | 2,341,704 | -0.01(-0.11%) |
Mar 18, 2005 | 12.65 | 12.87 | 12.60 | 12.66 | 6,588,469 | -0.02(-0.18%) |
Mar 17, 2005 | 12.56 | 12.75 | 12.50 | 12.68 | 2,081,201 | +0.08(+0.67%) |
Mar 16, 2005 | 12.68 | 12.72 | 12.58 | 12.60 | 1,534,426 | -0.14(-1.07%) |
Mar 15, 2005 | 12.81 | 12.84 | 12.72 | 12.73 | 2,393,240 | -0.05(-0.42%) |
Mar 14, 2005 | 12.79 | 12.88 | 12.73 | 12.79 | 1,432,767 | +0.00(+0.00%) |
Mar 11, 2005 | 12.92 | 13.01 | 12.75 | 12.79 | 2,427,832 | -0.13(-1.03%) |
Mar 10, 2005 | 13.02 | 13.03 | 12.71 | 12.92 | 3,425,016 | -0.03(-0.20%) |
Mar 09, 2005 | 13.11 | 13.14 | 12.95 | 12.95 | 1,916,709 | -0.17(-1.27%) |
Mar 08, 2005 | 13.05 | 13.14 | 12.90 | 13.11 | 3,357,595 | +0.06(+0.48%) |
Mar 07, 2005 | 13.05 | 13.17 | 13.01 | 13.05 | 2,429,244 | -0.03(-0.19%) |
Mar 04, 2005 | 12.81 | 13.11 | 12.76 | 13.08 | 3,168,042 | +0.32(+2.53%) |
Mar 03, 2005 | 12.72 | 12.81 | 12.71 | 12.75 | 2,036,724 | +0.03(+0.27%) |
Mar 02, 2005 | 12.68 | 12.77 | 12.61 | 12.72 | 2,342,763 | +0.04(+0.34%) |
Mar 01, 2005 | 12.55 | 12.71 | 12.55 | 12.68 | 1,600,082 | +0.13(+1.02%) |
Feb 28, 2005 | 12.65 | 12.67 | 12.47 | 12.55 | 2,204,040 | -0.10(-0.81%) |
Feb 25, 2005 | 12.39 | 12.66 | 12.34 | 12.65 | 3,585,624 | +0.27(+2.17%) |
Feb 24, 2005 | 12.34 | 12.42 | 12.26 | 12.38 | 5,218,534 | -0.04(-0.30%) |
Feb 23, 2005 | 12.69 | 12.73 | 12.42 | 12.42 | 3,468,080 | -0.24(-1.92%) |
Feb 22, 2005 | 12.70 | 12.78 | 12.65 | 12.66 | 2,504,783 | -0.10(-0.82%) |
Feb 18, 2005 | 12.77 | 12.81 | 12.70 | 12.77 | 1,568,666 | +0.04(+0.31%) |
Feb 17, 2005 | 13.18 | 13.18 | 12.68 | 12.73 | 2,299,346 | -0.19(-1.47%) |
Feb 16, 2005 | 12.96 | 12.98 | 12.83 | 12.92 | 1,278,159 | -0.06(-0.48%) |
Feb 15, 2005 | 12.88 | 13.12 | 12.86 | 12.98 | 2,223,101 | +0.09(+0.66%) |
Feb 14, 2005 | 12.90 | 12.95 | 12.75 | 12.90 | 1,670,679 | -0.07(-0.57%) |
Feb 11, 2005 | 12.89 | 13.03 | 12.83 | 12.97 | 1,891,648 | +0.08(+0.59%) |
Feb 10, 2005 | 12.73 | 12.90 | 12.73 | 12.89 | 1,220,270 | +0.16(+1.25%) |
Feb 09, 2005 | 12.78 | 12.92 | 12.73 | 12.73 | 1,891,648 | -0.03(-0.20%) |
Feb 08, 2005 | 12.74 | 12.81 | 12.64 | 12.76 | 1,510,776 | +0.02(+0.16%) |
Feb 07, 2005 | 12.89 | 12.89 | 12.72 | 12.74 | 3,592,684 | -0.15(-1.19%) |
Feb 04, 2005 | 12.68 | 12.95 | 12.67 | 12.89 | 2,238,279 | +0.19(+1.52%) |
Feb 03, 2005 | 12.29 | 12.77 | 12.14 | 12.70 | 5,870,850 | +0.44(+3.58%) |
Feb 02, 2005 | 12.25 | 12.31 | 12.18 | 12.26 | 3,625,511 | +0.01(+0.12%) |