Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 11.93 | 11.99 | 11.68 | 11.81 | 2,514,064 | -0.03(-0.28%) |
Apr 28, 2005 | 11.90 | 11.93 | 11.79 | 11.84 | 2,472,200 | -0.12(-1.01%) |
Apr 27, 2005 | 12.14 | 12.16 | 11.83 | 11.96 | 2,790,513 | -0.23(-1.89%) |
Apr 26, 2005 | 12.24 | 12.37 | 12.18 | 12.20 | 2,644,934 | -0.04(-0.34%) |
Apr 25, 2005 | 12.24 | 12.36 | 12.17 | 12.24 | 1,427,125 | +0.20(+1.64%) |
Apr 22, 2005 | 12.18 | 12.28 | 11.90 | 12.04 | 1,975,497 | -0.16(-1.29%) |
Apr 21, 2005 | 11.86 | 12.20 | 11.81 | 12.20 | 1,989,829 | +0.34(+2.85%) |
Apr 20, 2005 | 12.16 | 12.30 | 11.83 | 11.86 | 2,244,403 | -0.21(-1.70%) |
Apr 19, 2005 | 11.93 | 12.09 | 11.92 | 12.06 | 2,356,416 | +0.22(+1.85%) |
Apr 18, 2005 | 11.76 | 11.91 | 11.55 | 11.85 | 3,114,859 | +0.02(+0.17%) |
Apr 15, 2005 | 12.24 | 12.26 | 11.73 | 11.83 | 4,465,047 | -0.45(-3.67%) |
Apr 14, 2005 | 12.51 | 12.63 | 12.09 | 12.28 | 5,884,630 | -0.23(-1.85%) |
Apr 13, 2005 | 12.56 | 12.81 | 12.48 | 12.51 | 6,735,097 | -0.44(-3.43%) |
Apr 12, 2005 | 13.30 | 13.30 | 12.89 | 12.95 | 2,628,339 | -0.34(-2.57%) |
Apr 11, 2005 | 13.24 | 13.38 | 13.11 | 13.29 | 2,092,036 | +0.05(+0.41%) |
Apr 08, 2005 | 13.46 | 13.54 | 13.23 | 13.24 | 2,392,622 | -0.24(-1.80%) |
Apr 07, 2005 | 13.68 | 13.73 | 13.33 | 13.48 | 3,063,945 | -0.05(-0.39%) |
Apr 06, 2005 | 13.34 | 13.58 | 13.28 | 13.54 | 2,781,838 | +0.20(+1.53%) |
Apr 05, 2005 | 13.51 | 13.64 | 13.30 | 13.33 | 2,122,962 | -0.17(-1.29%) |
Apr 04, 2005 | 13.50 | 13.60 | 13.25 | 13.51 | 4,087,900 | +0.06(+0.41%) |
Apr 01, 2005 | 13.16 | 13.47 | 13.14 | 13.45 | 2,987,384 | +0.36(+2.76%) |
Mar 31, 2005 | 13.09 | 13.16 | 13.04 | 13.09 | 2,902,903 | +0.18(+1.39%) |
Mar 30, 2005 | 12.91 | 12.99 | 12.62 | 12.91 | 3,380,748 | +0.12(+0.91%) |
Mar 29, 2005 | 13.13 | 13.26 | 12.77 | 12.79 | 3,702,455 | -0.42(-3.16%) |
Mar 28, 2005 | 13.20 | 13.27 | 13.07 | 13.21 | 2,167,842 | +0.01(+0.09%) |
Mar 24, 2005 | 13.31 | 13.35 | 13.06 | 13.20 | 2,376,782 | -0.04(-0.30%) |
Mar 23, 2005 | 13.42 | 13.42 | 13.14 | 13.24 | 3,081,670 | -0.23(-1.67%) |
Mar 22, 2005 | 13.67 | 13.85 | 13.42 | 13.46 | 2,619,288 | -0.17(-1.24%) |
Mar 21, 2005 | 13.70 | 13.71 | 13.42 | 13.63 | 1,972,857 | -0.07(-0.51%) |
Mar 18, 2005 | 13.61 | 13.75 | 13.55 | 13.70 | 2,354,530 | +0.10(+0.71%) |
Mar 17, 2005 | 13.21 | 13.66 | 13.19 | 13.61 | 3,247,615 | +0.49(+3.77%) |
Mar 16, 2005 | 13.10 | 13.36 | 13.07 | 13.11 | 2,253,832 | -0.01(-0.09%) |
Mar 15, 2005 | 13.39 | 13.40 | 13.01 | 13.12 | 2,029,806 | -0.16(-1.17%) |
Mar 14, 2005 | 13.24 | 13.32 | 12.95 | 13.28 | 2,969,281 | +0.08(+0.63%) |
Mar 11, 2005 | 13.11 | 13.44 | 13.08 | 13.20 | 2,822,193 | +0.09(+0.67%) |
Mar 10, 2005 | 13.31 | 13.31 | 12.85 | 13.11 | 4,455,995 | -0.20(-1.49%) |
Mar 09, 2005 | 13.93 | 13.97 | 13.26 | 13.31 | 4,229,707 | -0.57(-4.13%) |
Mar 08, 2005 | 13.54 | 13.91 | 13.51 | 13.88 | 3,616,088 | +0.37(+2.76%) |
Mar 07, 2005 | 13.44 | 13.57 | 13.30 | 13.51 | 2,647,574 | +0.07(+0.55%) |
Mar 04, 2005 | 13.26 | 13.47 | 13.09 | 13.43 | 2,445,046 | +0.21(+1.59%) |
Mar 03, 2005 | 13.14 | 13.28 | 13.13 | 13.22 | 3,848,788 | +0.23(+1.74%) |
Mar 02, 2005 | 12.91 | 13.01 | 12.89 | 13.00 | 3,805,416 | +0.08(+0.64%) |
Mar 01, 2005 | 13.26 | 13.28 | 12.81 | 12.91 | 2,993,795 | -0.35(-2.63%) |
Feb 28, 2005 | 13.19 | 13.36 | 12.85 | 13.26 | 2,434,863 | +0.12(+0.90%) |
Feb 25, 2005 | 13.05 | 13.29 | 13.03 | 13.14 | 2,199,146 | +0.07(+0.56%) |
Feb 24, 2005 | 12.94 | 13.08 | 12.79 | 13.07 | 1,504,817 | +0.18(+1.39%) |
Feb 23, 2005 | 12.77 | 12.92 | 12.62 | 12.89 | 1,640,213 | +0.12(+0.93%) |
Feb 22, 2005 | 12.91 | 13.11 | 12.68 | 12.77 | 1,905,348 | +0.05(+0.36%) |
Feb 18, 2005 | 12.59 | 12.87 | 12.59 | 12.73 | 1,482,566 | +0.18(+1.45%) |
Feb 17, 2005 | 12.65 | 12.72 | 12.50 | 12.55 | 1,960,411 | -0.09(-0.73%) |
Feb 16, 2005 | 12.27 | 12.64 | 12.22 | 12.64 | 1,954,377 | +0.37(+3.03%) |
Feb 15, 2005 | 12.24 | 12.38 | 12.18 | 12.27 | 1,103,910 | +0.00(+0.00%) |
Feb 14, 2005 | 12.39 | 12.45 | 12.24 | 12.27 | 2,337,559 | -0.09(-0.70%) |
Feb 11, 2005 | 12.31 | 12.45 | 12.22 | 12.35 | 1,244,586 | +0.03(+0.24%) |
Feb 10, 2005 | 12.05 | 12.34 | 11.97 | 12.32 | 1,668,122 | +0.34(+2.83%) |
Feb 09, 2005 | 12.05 | 12.24 | 11.92 | 11.98 | 1,636,819 | -0.09(-0.75%) |
Feb 08, 2005 | 11.96 | 12.09 | 11.87 | 12.07 | 1,029,612 | +0.11(+0.94%) |
Feb 07, 2005 | 12.06 | 12.14 | 11.88 | 11.96 | 2,069,407 | -0.15(-1.26%) |
Feb 04, 2005 | 12.20 | 12.20 | 12.05 | 12.11 | 1,662,465 | -0.04(-0.29%) |
Feb 03, 2005 | 11.87 | 12.15 | 11.80 | 12.15 | 3,338,885 | +0.09(+0.71%) |
Feb 02, 2005 | 12.03 | 12.13 | 12.01 | 12.06 | 2,088,641 | +0.04(+0.30%) |