Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.08 | 13.19 | 13.08 | 13.15 | 25,614 | +0.08(+0.59%) |
Apr 28, 2005 | 13.23 | 13.23 | 13.07 | 13.07 | 30,778 | -0.15(-1.10%) |
Apr 27, 2005 | 13.12 | 13.22 | 13.11 | 13.22 | 34,290 | +0.06(+0.48%) |
Apr 26, 2005 | 13.07 | 13.19 | 13.07 | 13.15 | 25,614 | +0.05(+0.37%) |
Apr 25, 2005 | 12.95 | 13.16 | 12.93 | 13.10 | 60,318 | -0.09(-0.70%) |
Apr 22, 2005 | 13.07 | 13.20 | 13.06 | 13.20 | 42,553 | +0.17(+1.30%) |
Apr 21, 2005 | 13.03 | 13.03 | 12.97 | 13.03 | 61,764 | +0.00(+0.04%) |
Apr 20, 2005 | 13.03 | 13.14 | 13.00 | 13.02 | 30,572 | -0.03(-0.22%) |
Apr 19, 2005 | 12.99 | 13.14 | 12.99 | 13.05 | 31,811 | +0.10(+0.78%) |
Apr 18, 2005 | 12.85 | 13.05 | 12.83 | 12.95 | 36,975 | +0.10(+0.79%) |
Apr 15, 2005 | 13.05 | 13.07 | 12.83 | 12.85 | 39,867 | -0.22(-1.70%) |
Apr 14, 2005 | 13.12 | 13.15 | 13.00 | 13.07 | 34,703 | +0.00(+0.00%) |
Apr 13, 2005 | 13.00 | 13.16 | 12.96 | 13.07 | 30,365 | +0.00(+0.00%) |
Apr 12, 2005 | 12.97 | 13.11 | 12.90 | 13.07 | 22,516 | +0.06(+0.48%) |
Apr 11, 2005 | 13.08 | 13.08 | 12.97 | 13.01 | 18,178 | -0.07(-0.52%) |
Apr 08, 2005 | 13.15 | 13.17 | 13.01 | 13.08 | 14,253 | -0.02(-0.19%) |
Apr 07, 2005 | 13.02 | 13.14 | 13.02 | 13.10 | 32,431 | +0.10(+0.75%) |
Apr 06, 2005 | 12.97 | 13.07 | 12.96 | 13.00 | 28,713 | -0.09(-0.70%) |
Apr 05, 2005 | 13.07 | 13.12 | 13.00 | 13.09 | 17,351 | +0.01(+0.11%) |
Apr 04, 2005 | 12.88 | 13.10 | 12.83 | 13.08 | 59,285 | +0.15(+1.20%) |
Apr 01, 2005 | 13.06 | 13.31 | 12.83 | 12.93 | 86,552 | -0.14(-1.04%) |
Mar 31, 2005 | 12.91 | 13.06 | 12.90 | 13.06 | 79,529 | +0.14(+1.09%) |
Mar 30, 2005 | 12.84 | 12.97 | 12.83 | 12.92 | 57,632 | +0.03(+0.22%) |
Mar 29, 2005 | 12.95 | 12.95 | 12.79 | 12.89 | 98,946 | -0.22(-1.70%) |
Mar 28, 2005 | 13.10 | 13.14 | 13.09 | 13.11 | 41,726 | +0.01(+0.11%) |
Mar 24, 2005 | 13.12 | 13.19 | 13.07 | 13.10 | 38,215 | +0.03(+0.22%) |
Mar 23, 2005 | 13.29 | 13.29 | 13.02 | 13.07 | 56,393 | -0.22(-1.64%) |
Mar 22, 2005 | 13.26 | 13.36 | 13.26 | 13.29 | 34,290 | +0.02(+0.18%) |
Mar 21, 2005 | 13.60 | 13.63 | 13.16 | 13.26 | 61,557 | -0.34(-2.49%) |
Mar 18, 2005 | 13.63 | 13.72 | 13.46 | 13.60 | 60,111 | -0.02(-0.18%) |
Mar 17, 2005 | 13.65 | 13.72 | 13.60 | 13.63 | 18,384 | -0.00(-0.04%) |
Mar 16, 2005 | 13.68 | 13.75 | 13.60 | 13.63 | 26,234 | -0.04(-0.32%) |
Mar 15, 2005 | 13.60 | 13.70 | 13.57 | 13.68 | 28,093 | +0.07(+0.53%) |
Mar 14, 2005 | 13.51 | 13.77 | 13.48 | 13.60 | 32,844 | +0.05(+0.36%) |
Mar 11, 2005 | 13.46 | 13.58 | 13.46 | 13.55 | 13,840 | +0.10(+0.72%) |
Mar 10, 2005 | 13.65 | 13.68 | 13.39 | 13.46 | 48,130 | -0.17(-1.24%) |
Mar 09, 2005 | 13.62 | 13.70 | 13.46 | 13.63 | 37,595 | +0.01(+0.07%) |
Mar 08, 2005 | 13.75 | 13.78 | 13.58 | 13.62 | 30,985 | -0.10(-0.71%) |
Mar 07, 2005 | 13.69 | 13.77 | 13.69 | 13.71 | 29,539 | +0.10(+0.75%) |
Mar 04, 2005 | 13.53 | 13.65 | 13.48 | 13.61 | 64,862 | +0.09(+0.68%) |
Mar 03, 2005 | 13.43 | 13.53 | 13.36 | 13.52 | 34,290 | +0.09(+0.65%) |
Mar 02, 2005 | 13.53 | 13.53 | 13.39 | 13.43 | 64,242 | -0.11(-0.79%) |
Mar 01, 2005 | 13.48 | 13.60 | 13.26 | 13.54 | 107,622 | +0.25(+1.89%) |
Feb 28, 2005 | 13.24 | 13.30 | 13.13 | 13.29 | 73,745 | +0.07(+0.55%) |
Feb 25, 2005 | 12.88 | 13.22 | 12.85 | 13.22 | 79,942 | +0.28(+2.13%) |
Feb 24, 2005 | 13.36 | 13.39 | 12.83 | 12.94 | 150,795 | -0.50(-3.75%) |
Feb 23, 2005 | 13.61 | 13.61 | 13.30 | 13.44 | 93,369 | -0.12(-0.89%) |
Feb 22, 2005 | 14.01 | 14.01 | 13.55 | 13.56 | 64,862 | -0.48(-3.41%) |
Feb 18, 2005 | 14.38 | 14.39 | 14.04 | 14.04 | 48,956 | -0.34(-2.36%) |
Feb 17, 2005 | 14.21 | 14.41 | 14.21 | 14.38 | 24,375 | +0.05(+0.37%) |
Feb 16, 2005 | 14.28 | 14.33 | 14.18 | 14.33 | 22,516 | +0.06(+0.41%) |
Feb 15, 2005 | 14.28 | 14.33 | 14.17 | 14.27 | 35,529 | -0.01(-0.07%) |
Feb 14, 2005 | 14.32 | 14.32 | 14.26 | 14.28 | 29,126 | -0.08(-0.54%) |
Feb 11, 2005 | 14.47 | 14.47 | 14.31 | 14.36 | 21,276 | -0.09(-0.64%) |
Feb 10, 2005 | 14.33 | 14.46 | 14.31 | 14.45 | 24,994 | +0.05(+0.37%) |
Feb 09, 2005 | 14.38 | 14.46 | 14.28 | 14.40 | 24,375 | +0.00(+0.00%) |
Feb 08, 2005 | 14.33 | 14.40 | 14.30 | 14.40 | 15,079 | +0.07(+0.47%) |
Feb 07, 2005 | 14.35 | 14.43 | 14.28 | 14.33 | 44,205 | -0.02(-0.17%) |
Feb 04, 2005 | 14.28 | 14.35 | 14.23 | 14.35 | 33,877 | +0.27(+1.89%) |
Feb 03, 2005 | 14.10 | 14.23 | 14.06 | 14.09 | 30,159 | -0.03(-0.24%) |
Feb 02, 2005 | 14.15 | 14.16 | 14.01 | 14.12 | 19,210 | -0.01(-0.10%) |