Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.84 | 12.90 | 12.74 | 12.89 | 628,863 | +0.07(+0.52%) |
Apr 28, 2005 | 13.15 | 13.15 | 12.80 | 12.83 | 918,277 | -0.28(-2.14%) |
Apr 27, 2005 | 13.16 | 13.19 | 12.90 | 13.11 | 877,072 | -0.06(-0.43%) |
Apr 26, 2005 | 13.33 | 13.33 | 13.13 | 13.16 | 801,334 | -0.29(-2.16%) |
Apr 25, 2005 | 13.25 | 13.72 | 13.24 | 13.45 | 597,076 | +0.30(+2.29%) |
Apr 22, 2005 | 13.05 | 13.24 | 13.05 | 13.15 | 818,208 | +0.04(+0.31%) |
Apr 21, 2005 | 13.14 | 13.18 | 13.00 | 13.11 | 909,644 | +0.14(+1.06%) |
Apr 20, 2005 | 13.12 | 13.22 | 12.97 | 12.98 | 505,837 | -0.22(-1.66%) |
Apr 19, 2005 | 13.12 | 13.24 | 13.07 | 13.19 | 499,951 | +0.17(+1.29%) |
Apr 18, 2005 | 12.97 | 13.16 | 12.78 | 13.03 | 462,278 | +0.11(+0.83%) |
Apr 15, 2005 | 13.15 | 13.22 | 12.89 | 12.92 | 418,915 | -0.30(-2.24%) |
Apr 14, 2005 | 13.39 | 13.40 | 13.22 | 13.22 | 340,429 | -0.18(-1.37%) |
Apr 13, 2005 | 13.50 | 13.51 | 13.34 | 13.40 | 385,166 | -0.07(-0.49%) |
Apr 12, 2005 | 13.30 | 13.49 | 13.22 | 13.46 | 403,610 | +0.16(+1.23%) |
Apr 11, 2005 | 13.28 | 13.35 | 13.24 | 13.30 | 618,463 | +0.02(+0.15%) |
Apr 08, 2005 | 13.27 | 13.34 | 13.24 | 13.28 | 425,782 | +0.00(+0.00%) |
Apr 07, 2005 | 13.26 | 13.44 | 13.23 | 13.28 | 516,236 | +0.02(+0.12%) |
Apr 06, 2005 | 13.30 | 13.37 | 13.25 | 13.27 | 344,746 | -0.02(-0.15%) |
Apr 05, 2005 | 13.24 | 13.33 | 13.20 | 13.29 | 314,333 | +0.09(+0.70%) |
Apr 04, 2005 | 13.28 | 13.30 | 13.10 | 13.19 | 563,720 | -0.12(-0.92%) |
Apr 01, 2005 | 13.25 | 13.43 | 13.14 | 13.32 | 1,209,261 | +0.31(+2.39%) |
Mar 31, 2005 | 12.74 | 13.08 | 12.74 | 13.01 | 740,312 | +0.27(+2.08%) |
Mar 30, 2005 | 12.65 | 12.77 | 12.64 | 12.74 | 760,718 | +0.15(+1.17%) |
Mar 29, 2005 | 12.70 | 12.76 | 12.54 | 12.59 | 484,057 | -0.15(-1.16%) |
Mar 28, 2005 | 12.80 | 12.80 | 12.67 | 12.74 | 460,708 | +0.00(+0.00%) |
Mar 24, 2005 | 12.77 | 12.80 | 12.73 | 12.74 | 722,653 | +0.05(+0.36%) |
Mar 23, 2005 | 12.75 | 12.77 | 12.63 | 12.70 | 942,804 | -0.05(-0.36%) |
Mar 22, 2005 | 13.13 | 13.19 | 12.74 | 12.74 | 1,048,955 | -0.43(-3.29%) |
Mar 21, 2005 | 13.20 | 13.26 | 13.13 | 13.17 | 345,923 | -0.09(-0.69%) |
Mar 18, 2005 | 13.43 | 13.43 | 13.19 | 13.27 | 577,259 | -0.11(-0.84%) |
Mar 17, 2005 | 13.40 | 13.46 | 13.33 | 13.38 | 311,782 | -0.02(-0.15%) |
Mar 16, 2005 | 13.52 | 13.60 | 13.39 | 13.40 | 340,429 | -0.24(-1.79%) |
Mar 15, 2005 | 13.74 | 13.88 | 13.63 | 13.64 | 561,954 | -0.05(-0.34%) |
Mar 14, 2005 | 13.54 | 13.71 | 13.53 | 13.69 | 501,128 | +0.24(+1.78%) |
Mar 11, 2005 | 13.67 | 13.77 | 13.45 | 13.45 | 539,586 | -0.11(-0.83%) |
Mar 10, 2005 | 13.59 | 13.71 | 13.51 | 13.56 | 530,364 | -0.03(-0.19%) |
Mar 09, 2005 | 13.84 | 13.88 | 13.59 | 13.59 | 433,238 | -0.32(-2.27%) |
Mar 08, 2005 | 13.91 | 13.94 | 13.89 | 13.90 | 539,782 | +0.06(+0.44%) |
Mar 07, 2005 | 13.83 | 13.96 | 13.82 | 13.84 | 566,467 | +0.11(+0.78%) |
Mar 04, 2005 | 13.63 | 13.77 | 13.61 | 13.74 | 494,064 | +0.20(+1.51%) |
Mar 03, 2005 | 13.68 | 13.68 | 13.43 | 13.53 | 800,942 | -0.08(-0.56%) |
Mar 02, 2005 | 13.64 | 13.69 | 13.55 | 13.61 | 457,569 | -0.06(-0.41%) |
Mar 01, 2005 | 13.63 | 13.76 | 13.59 | 13.66 | 430,295 | +0.10(+0.71%) |
Feb 28, 2005 | 13.58 | 13.74 | 13.46 | 13.57 | 726,969 | -0.07(-0.49%) |
Feb 25, 2005 | 13.54 | 13.65 | 13.47 | 13.63 | 709,506 | +0.22(+1.63%) |
Feb 24, 2005 | 13.40 | 13.55 | 13.38 | 13.41 | 606,298 | +0.01(+0.04%) |
Feb 23, 2005 | 13.33 | 13.55 | 13.32 | 13.41 | 680,859 | +0.10(+0.77%) |
Feb 22, 2005 | 13.77 | 13.80 | 13.30 | 13.31 | 942,215 | -0.52(-3.76%) |
Feb 18, 2005 | 14.09 | 14.09 | 13.81 | 13.83 | 480,133 | -0.25(-1.81%) |
Feb 17, 2005 | 14.12 | 14.19 | 14.04 | 14.08 | 454,625 | -0.06(-0.43%) |
Feb 16, 2005 | 14.07 | 14.17 | 13.95 | 14.14 | 493,672 | +0.07(+0.47%) |
Feb 15, 2005 | 14.15 | 14.25 | 14.06 | 14.08 | 701,265 | -0.13(-0.90%) |
Feb 14, 2005 | 14.15 | 14.20 | 14.07 | 14.20 | 739,919 | -0.07(-0.50%) |
Feb 11, 2005 | 14.32 | 14.32 | 14.17 | 14.28 | 738,742 | +0.01(+0.04%) |
Feb 10, 2005 | 14.35 | 14.39 | 14.17 | 14.27 | 1,175,513 | -0.11(-0.74%) |
Feb 09, 2005 | 14.47 | 14.59 | 14.32 | 14.38 | 1,278,132 | -0.02(-0.14%) |
Feb 08, 2005 | 15.05 | 15.06 | 14.40 | 14.40 | 1,458,256 | -0.65(-4.33%) |
Feb 07, 2005 | 15.04 | 15.18 | 15.02 | 15.05 | 226,822 | -0.12(-0.77%) |
Feb 04, 2005 | 15.05 | 15.17 | 15.00 | 15.17 | 345,531 | +0.17(+1.12%) |
Feb 03, 2005 | 14.96 | 15.00 | 14.91 | 15.00 | 232,120 | -0.02(-0.10%) |
Feb 02, 2005 | 14.96 | 15.06 | 14.93 | 15.01 | 276,660 | +0.05(+0.34%) |