Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.19 | 13.23 | 12.69 | 13.15 | 2,169,398 | +0.12(+0.90%) |
Apr 28, 2005 | 12.87 | 13.03 | 12.78 | 13.03 | 1,741,403 | +0.16(+1.21%) |
Apr 27, 2005 | 12.43 | 12.91 | 12.37 | 12.87 | 1,460,399 | +0.45(+3.63%) |
Apr 26, 2005 | 12.69 | 12.76 | 12.41 | 12.42 | 1,484,298 | -0.26(-2.03%) |
Apr 25, 2005 | 12.51 | 12.70 | 12.51 | 12.68 | 1,558,436 | +0.19(+1.50%) |
Apr 22, 2005 | 12.72 | 12.90 | 12.45 | 12.49 | 1,835,200 | -0.22(-1.71%) |
Apr 21, 2005 | 12.55 | 12.79 | 12.47 | 12.71 | 884,514 | +0.28(+2.25%) |
Apr 20, 2005 | 12.75 | 12.75 | 12.43 | 12.43 | 1,186,590 | -0.33(-2.62%) |
Apr 19, 2005 | 12.86 | 12.97 | 12.70 | 12.76 | 1,218,070 | -0.02(-0.18%) |
Apr 18, 2005 | 12.95 | 13.08 | 12.70 | 12.79 | 1,707,996 | -0.26(-2.03%) |
Apr 15, 2005 | 13.03 | 13.24 | 13.01 | 13.05 | 2,033,329 | -0.02(-0.18%) |
Apr 14, 2005 | 13.04 | 13.27 | 13.01 | 13.08 | 1,672,662 | +0.04(+0.30%) |
Apr 13, 2005 | 12.96 | 13.08 | 12.90 | 13.04 | 923,574 | +0.02(+0.12%) |
Apr 12, 2005 | 12.85 | 13.11 | 12.77 | 13.02 | 1,138,022 | +0.11(+0.84%) |
Apr 11, 2005 | 13.07 | 13.13 | 12.85 | 12.91 | 1,371,100 | -0.14(-1.07%) |
Apr 08, 2005 | 13.04 | 13.17 | 13.04 | 13.05 | 1,267,923 | +0.01(+0.06%) |
Apr 07, 2005 | 12.84 | 13.05 | 12.84 | 13.04 | 1,797,681 | +0.16(+1.27%) |
Apr 06, 2005 | 12.78 | 12.92 | 12.74 | 12.88 | 1,147,915 | +0.10(+0.79%) |
Apr 05, 2005 | 12.76 | 12.83 | 12.65 | 12.78 | 1,533,252 | -0.02(-0.18%) |
Apr 04, 2005 | 12.80 | 12.86 | 12.65 | 12.80 | 1,488,795 | -0.06(-0.48%) |
Apr 01, 2005 | 13.00 | 13.06 | 12.83 | 12.87 | 1,383,691 | -0.12(-0.90%) |
Mar 31, 2005 | 13.04 | 13.11 | 12.97 | 12.98 | 1,374,569 | -0.08(-0.60%) |
Mar 30, 2005 | 12.98 | 13.15 | 12.94 | 13.06 | 1,364,161 | +0.04(+0.30%) |
Mar 29, 2005 | 13.04 | 13.29 | 12.96 | 13.02 | 1,184,663 | -0.19(-1.47%) |
Mar 28, 2005 | 13.23 | 13.32 | 13.16 | 13.22 | 1,142,647 | -0.02(-0.12%) |
Mar 24, 2005 | 13.15 | 13.40 | 13.15 | 13.23 | 953,255 | +0.14(+1.07%) |
Mar 23, 2005 | 13.11 | 13.32 | 13.09 | 13.09 | 1,120,676 | -0.04(-0.30%) |
Mar 22, 2005 | 13.33 | 13.36 | 13.08 | 13.13 | 1,276,018 | -0.16(-1.17%) |
Mar 21, 2005 | 13.36 | 13.39 | 13.20 | 13.29 | 1,470,678 | -0.01(-0.06%) |
Mar 18, 2005 | 13.31 | 13.50 | 13.22 | 13.29 | 2,880,453 | -0.08(-0.58%) |
Mar 17, 2005 | 13.50 | 13.59 | 13.30 | 13.37 | 1,709,281 | -0.07(-0.52%) |
Mar 16, 2005 | 13.50 | 13.60 | 13.38 | 13.44 | 1,409,903 | -0.11(-0.80%) |
Mar 15, 2005 | 13.66 | 13.74 | 13.52 | 13.55 | 1,841,881 | -0.09(-0.63%) |
Mar 14, 2005 | 13.56 | 13.81 | 13.56 | 13.64 | 1,773,140 | +0.04(+0.29%) |
Mar 11, 2005 | 13.37 | 13.60 | 13.32 | 13.60 | 1,825,049 | +0.23(+1.69%) |
Mar 10, 2005 | 13.15 | 13.43 | 13.13 | 13.37 | 1,362,105 | +0.22(+1.66%) |
Mar 09, 2005 | 13.25 | 13.25 | 13.00 | 13.15 | 1,836,228 | -0.12(-0.88%) |
Mar 08, 2005 | 13.35 | 13.36 | 13.15 | 13.27 | 1,433,802 | -0.11(-0.81%) |
Mar 07, 2005 | 13.31 | 13.44 | 13.15 | 13.38 | 1,480,572 | -0.06(-0.46%) |
Mar 04, 2005 | 13.57 | 13.58 | 13.36 | 13.44 | 1,377,267 | -0.05(-0.35%) |
Mar 03, 2005 | 13.83 | 13.85 | 13.35 | 13.49 | 1,894,433 | -0.34(-2.48%) |
Mar 02, 2005 | 13.77 | 14.13 | 13.66 | 13.83 | 2,926,838 | +0.16(+1.20%) |
Mar 01, 2005 | 13.23 | 13.67 | 13.22 | 13.67 | 2,030,759 | +0.42(+3.17%) |
Feb 28, 2005 | 13.39 | 13.46 | 13.18 | 13.25 | 2,020,609 | -0.24(-1.79%) |
Feb 25, 2005 | 13.27 | 13.53 | 13.27 | 13.49 | 1,391,015 | +0.13(+0.99%) |
Feb 24, 2005 | 13.02 | 13.36 | 13.02 | 13.36 | 3,450,685 | +0.30(+2.33%) |
Feb 23, 2005 | 13.00 | 13.07 | 12.97 | 13.05 | 1,467,080 | -0.01(-0.06%) |
Feb 22, 2005 | 13.00 | 13.15 | 12.98 | 13.06 | 2,235,955 | -0.20(-1.53%) |
Feb 18, 2005 | 13.03 | 13.37 | 13.01 | 13.26 | 1,612,786 | +0.28(+2.16%) |
Feb 17, 2005 | 9.729 | 13.10 | 9.729 | 12.98 | 1,810,915 | -0.03(-0.24%) |
Feb 16, 2005 | 12.99 | 13.04 | 12.88 | 13.01 | 1,678,572 | +0.03(+0.24%) |
Feb 15, 2005 | 12.97 | 13.15 | 12.95 | 12.98 | 1,510,381 | +0.02(+0.18%) |
Feb 14, 2005 | 13.02 | 13.04 | 12.87 | 12.96 | 1,912,678 | -0.02(-0.12%) |
Feb 11, 2005 | 12.80 | 13.03 | 12.74 | 12.97 | 1,111,810 | +0.11(+0.85%) |
Feb 10, 2005 | 12.79 | 13.00 | 12.76 | 12.87 | 2,128,410 | +0.21(+1.66%) |
Feb 09, 2005 | 12.92 | 12.96 | 12.62 | 12.65 | 3,808,140 | -0.26(-2.05%) |
Feb 08, 2005 | 13.15 | 13.20 | 12.88 | 12.92 | 3,070,102 | -0.27(-2.06%) |
Feb 07, 2005 | 13.23 | 13.39 | 13.13 | 13.19 | 1,419,026 | -0.09(-0.70%) |
Feb 04, 2005 | 13.14 | 13.34 | 13.08 | 13.29 | 1,797,681 | +0.18(+1.37%) |
Feb 03, 2005 | 13.27 | 13.29 | 13.03 | 13.11 | 2,248,290 | -0.16(-1.23%) |
Feb 02, 2005 | 13.32 | 13.38 | 13.18 | 13.27 | 1,889,679 | -0.05(-0.35%) |