Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.33 | 13.40 | 13.22 | 13.31 | 987,819 | +0.01(+0.05%) |
Apr 28, 2005 | 13.43 | 13.45 | 13.24 | 13.30 | 715,403 | -0.07(-0.54%) |
Apr 27, 2005 | 13.31 | 13.45 | 13.24 | 13.38 | 757,672 | +0.13(+0.95%) |
Apr 26, 2005 | 13.28 | 13.45 | 13.23 | 13.25 | 811,922 | -0.03(-0.23%) |
Apr 25, 2005 | 13.06 | 13.30 | 13.00 | 13.28 | 1,475,239 | +0.28(+2.17%) |
Apr 22, 2005 | 12.78 | 13.00 | 12.70 | 13.00 | 1,337,617 | +0.28(+2.17%) |
Apr 21, 2005 | 12.80 | 12.81 | 12.54 | 12.72 | 898,123 | +0.07(+0.57%) |
Apr 20, 2005 | 12.65 | 12.70 | 12.51 | 12.65 | 929,575 | -0.04(-0.33%) |
Apr 19, 2005 | 12.62 | 12.71 | 12.57 | 12.69 | 1,137,923 | +0.16(+1.29%) |
Apr 18, 2005 | 12.41 | 12.58 | 12.36 | 12.53 | 813,919 | +0.13(+1.02%) |
Apr 15, 2005 | 12.43 | 12.61 | 12.36 | 12.40 | 667,976 | -0.06(-0.48%) |
Apr 14, 2005 | 12.64 | 12.71 | 12.46 | 12.46 | 885,643 | -0.22(-1.75%) |
Apr 13, 2005 | 12.74 | 12.76 | 12.67 | 12.69 | 2,211,278 | -0.18(-1.40%) |
Apr 12, 2005 | 12.62 | 12.89 | 12.56 | 12.87 | 1,343,774 | +0.17(+1.33%) |
Apr 11, 2005 | 12.66 | 12.75 | 12.59 | 12.70 | 613,227 | +0.10(+0.76%) |
Apr 08, 2005 | 12.79 | 12.79 | 12.60 | 12.60 | 443,820 | -0.14(-1.13%) |
Apr 07, 2005 | 12.49 | 12.75 | 12.47 | 12.75 | 646,010 | +0.22(+1.78%) |
Apr 06, 2005 | 12.54 | 12.60 | 12.48 | 12.52 | 599,248 | +0.04(+0.34%) |
Apr 05, 2005 | 12.54 | 12.62 | 12.43 | 12.48 | 1,006,291 | -0.05(-0.38%) |
Apr 04, 2005 | 12.59 | 12.60 | 12.45 | 12.53 | 1,048,227 | +0.00(+0.00%) |
Apr 01, 2005 | 12.84 | 12.91 | 12.47 | 12.53 | 1,170,373 | -0.01(-0.10%) |
Mar 31, 2005 | 12.50 | 12.71 | 12.50 | 12.54 | 1,355,256 | +0.04(+0.34%) |
Mar 30, 2005 | 12.39 | 12.62 | 12.39 | 12.50 | 1,258,238 | +0.08(+0.63%) |
Mar 29, 2005 | 12.45 | 12.74 | 12.41 | 12.42 | 1,083,839 | -0.08(-0.67%) |
Mar 28, 2005 | 12.62 | 12.65 | 12.43 | 12.51 | 762,165 | -0.04(-0.34%) |
Mar 24, 2005 | 12.66 | 12.97 | 12.54 | 12.55 | 887,140 | -0.05(-0.38%) |
Mar 23, 2005 | 12.67 | 12.72 | 12.35 | 12.60 | 1,210,312 | -0.15(-1.18%) |
Mar 22, 2005 | 13.06 | 13.22 | 12.62 | 12.75 | 986,987 | -0.31(-2.35%) |
Mar 21, 2005 | 13.23 | 13.23 | 12.98 | 13.05 | 532,517 | -0.14(-1.05%) |
Mar 18, 2005 | 13.29 | 13.34 | 13.10 | 13.19 | 1,086,834 | -0.09(-0.68%) |
Mar 17, 2005 | 13.28 | 13.37 | 13.16 | 13.28 | 773,647 | +0.05(+0.36%) |
Mar 16, 2005 | 13.35 | 13.46 | 13.22 | 13.23 | 472,276 | -0.22(-1.61%) |
Mar 15, 2005 | 13.53 | 13.70 | 13.34 | 13.45 | 1,103,642 | -0.05(-0.40%) |
Mar 14, 2005 | 13.26 | 13.50 | 13.24 | 13.50 | 518,705 | +0.31(+2.37%) |
Mar 11, 2005 | 13.34 | 13.35 | 13.17 | 13.19 | 530,520 | -0.15(-1.13%) |
Mar 10, 2005 | 13.40 | 13.48 | 13.26 | 13.34 | 556,480 | +0.09(+0.68%) |
Mar 09, 2005 | 13.64 | 13.65 | 13.24 | 13.25 | 540,338 | -0.45(-3.29%) |
Mar 08, 2005 | 13.79 | 13.82 | 13.63 | 13.70 | 683,619 | -0.14(-1.00%) |
Mar 07, 2005 | 13.71 | 13.86 | 13.63 | 13.84 | 1,046,230 | +0.10(+0.70%) |
Mar 04, 2005 | 13.57 | 13.76 | 13.52 | 13.74 | 1,076,850 | +0.22(+1.64%) |
Mar 03, 2005 | 13.41 | 13.57 | 13.40 | 13.52 | 1,090,662 | +0.16(+1.17%) |
Mar 02, 2005 | 13.37 | 13.40 | 13.24 | 13.36 | 726,553 | -0.07(-0.49%) |
Mar 01, 2005 | 13.28 | 13.45 | 13.28 | 13.43 | 1,081,509 | +0.15(+1.13%) |
Feb 28, 2005 | 13.22 | 13.32 | 13.00 | 13.28 | 1,480,232 | +0.06(+0.45%) |
Feb 25, 2005 | 13.04 | 13.24 | 13.04 | 13.22 | 904,946 | +0.15(+1.15%) |
Feb 24, 2005 | 13.19 | 13.19 | 13.01 | 13.07 | 766,492 | -0.07(-0.55%) |
Feb 23, 2005 | 13.51 | 13.51 | 13.10 | 13.14 | 1,307,663 | +0.05(+0.41%) |
Feb 22, 2005 | 13.52 | 13.52 | 13.06 | 13.09 | 634,028 | -0.43(-3.20%) |
Feb 18, 2005 | 13.55 | 13.56 | 13.43 | 13.52 | 590,761 | -0.03(-0.22%) |
Feb 17, 2005 | 13.57 | 13.70 | 13.46 | 13.55 | 1,565,934 | -0.02(-0.18%) |
Feb 16, 2005 | 13.58 | 13.63 | 13.48 | 13.57 | 1,259,237 | -0.01(-0.04%) |
Feb 15, 2005 | 13.53 | 13.70 | 13.49 | 13.58 | 1,359,916 | +0.06(+0.44%) |
Feb 14, 2005 | 13.57 | 13.70 | 13.45 | 13.52 | 1,471,911 | -0.05(-0.35%) |
Feb 11, 2005 | 13.68 | 13.74 | 13.49 | 13.57 | 1,236,106 | -0.06(-0.44%) |
Feb 10, 2005 | 13.50 | 13.73 | 13.43 | 13.63 | 1,032,085 | +0.21(+1.57%) |
Feb 09, 2005 | 13.43 | 13.51 | 13.37 | 13.42 | 1,326,467 | -0.06(-0.45%) |
Feb 08, 2005 | 13.46 | 13.64 | 13.38 | 13.48 | 653,831 | +0.02(+0.18%) |
Feb 07, 2005 | 13.79 | 13.81 | 13.44 | 13.45 | 1,122,946 | -0.19(-1.37%) |
Feb 04, 2005 | 13.49 | 13.68 | 13.49 | 13.64 | 1,263,730 | +0.27(+2.02%) |
Feb 03, 2005 | 13.66 | 13.68 | 13.37 | 13.37 | 1,082,674 | -0.29(-2.15%) |
Feb 02, 2005 | 13.53 | 13.71 | 13.53 | 13.66 | 1,409,507 | +0.11(+0.84%) |