Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.38 | 12.59 | 12.21 | 12.55 | 4,030,786 | +0.29(+2.36%) |
Apr 28, 2005 | 12.79 | 12.87 | 12.22 | 12.26 | 3,800,396 | -0.49(-3.81%) |
Apr 27, 2005 | 12.18 | 13.15 | 12.18 | 12.74 | 8,453,440 | -0.53(-3.97%) |
Apr 26, 2005 | 13.03 | 13.33 | 12.96 | 13.27 | 5,052,110 | +0.53(+4.12%) |
Apr 25, 2005 | 12.49 | 12.83 | 12.45 | 12.75 | 3,183,796 | +0.25(+2.04%) |
Apr 22, 2005 | 12.82 | 12.86 | 12.30 | 12.49 | 2,990,434 | -0.35(-2.74%) |
Apr 21, 2005 | 12.64 | 12.92 | 12.47 | 12.84 | 2,517,312 | +0.35(+2.80%) |
Apr 20, 2005 | 12.96 | 12.97 | 12.31 | 12.49 | 4,622,187 | -0.45(-3.49%) |
Apr 19, 2005 | 12.74 | 12.99 | 12.74 | 12.94 | 2,895,295 | +0.32(+2.53%) |
Apr 18, 2005 | 12.76 | 12.91 | 12.60 | 12.63 | 5,345,240 | -0.15(-1.17%) |
Apr 15, 2005 | 12.96 | 12.96 | 12.66 | 12.78 | 3,456,869 | -0.18(-1.43%) |
Apr 14, 2005 | 13.27 | 13.32 | 12.91 | 12.96 | 2,385,147 | -0.31(-2.34%) |
Apr 13, 2005 | 13.34 | 13.51 | 13.20 | 13.27 | 1,761,861 | -0.06(-0.48%) |
Apr 12, 2005 | 13.30 | 13.36 | 13.15 | 13.34 | 1,963,452 | +0.03(+0.19%) |
Apr 11, 2005 | 13.33 | 13.41 | 13.20 | 13.31 | 1,503,188 | +0.02(+0.16%) |
Apr 08, 2005 | 13.60 | 13.60 | 13.19 | 13.29 | 2,915,866 | -0.26(-1.95%) |
Apr 07, 2005 | 13.21 | 13.66 | 13.21 | 13.55 | 4,796,522 | +0.42(+3.23%) |
Apr 06, 2005 | 13.03 | 13.24 | 13.03 | 13.13 | 1,547,414 | +0.14(+1.06%) |
Apr 05, 2005 | 12.91 | 13.07 | 12.89 | 12.99 | 1,747,976 | +0.13(+1.01%) |
Apr 04, 2005 | 13.08 | 13.08 | 12.79 | 12.86 | 2,398,518 | -0.20(-1.50%) |
Apr 01, 2005 | 13.22 | 13.27 | 12.91 | 13.06 | 2,211,841 | -0.08(-0.59%) |
Mar 31, 2005 | 13.09 | 13.17 | 12.95 | 13.14 | 2,250,410 | +0.05(+0.42%) |
Mar 30, 2005 | 13.12 | 13.22 | 13.02 | 13.08 | 2,923,065 | +0.06(+0.49%) |
Mar 29, 2005 | 13.45 | 13.45 | 12.91 | 13.02 | 3,462,526 | -0.40(-3.01%) |
Mar 28, 2005 | 13.45 | 13.64 | 13.27 | 13.42 | 3,230,080 | -0.02(-0.13%) |
Mar 24, 2005 | 13.14 | 13.55 | 13.02 | 13.44 | 4,640,701 | +0.50(+3.86%) |
Mar 23, 2005 | 13.27 | 13.27 | 12.87 | 12.94 | 4,386,655 | -0.34(-2.56%) |
Mar 22, 2005 | 13.26 | 13.53 | 13.18 | 13.28 | 3,157,569 | -0.02(-0.18%) |
Mar 21, 2005 | 13.39 | 13.61 | 13.29 | 13.30 | 3,810,167 | -0.11(-0.85%) |
Mar 18, 2005 | 13.44 | 13.54 | 13.27 | 13.42 | 2,523,484 | -0.05(-0.39%) |
Mar 17, 2005 | 13.51 | 13.70 | 13.43 | 13.47 | 4,611,388 | -0.04(-0.29%) |
Mar 16, 2005 | 13.44 | 13.85 | 13.38 | 13.51 | 9,750,409 | +0.11(+0.80%) |
Mar 15, 2005 | 12.37 | 13.49 | 12.34 | 13.40 | 16,732,545 | +1.44(+11.99%) |
Mar 14, 2005 | 11.99 | 12.14 | 11.90 | 11.97 | 1,431,705 | +0.02(+0.13%) |
Mar 11, 2005 | 11.86 | 12.02 | 11.86 | 11.95 | 987,897 | +0.13(+1.12%) |
Mar 10, 2005 | 11.86 | 11.93 | 11.70 | 11.82 | 1,446,104 | -0.05(-0.46%) |
Mar 09, 2005 | 12.11 | 12.11 | 11.81 | 11.87 | 1,848,257 | -0.24(-1.99%) |
Mar 08, 2005 | 12.33 | 12.39 | 12.11 | 12.11 | 1,461,018 | -0.27(-2.15%) |
Mar 07, 2005 | 12.39 | 12.62 | 12.32 | 12.38 | 3,178,653 | +0.04(+0.35%) |
Mar 04, 2005 | 12.23 | 12.35 | 12.03 | 12.34 | 3,073,230 | +0.11(+0.91%) |
Mar 03, 2005 | 12.09 | 12.25 | 12.07 | 12.23 | 2,148,072 | +0.19(+1.55%) |
Mar 02, 2005 | 11.83 | 12.11 | 11.81 | 12.04 | 2,587,252 | +0.21(+1.76%) |
Mar 01, 2005 | 11.88 | 11.88 | 11.70 | 11.83 | 1,829,744 | -0.02(-0.15%) |
Feb 28, 2005 | 11.96 | 11.99 | 11.74 | 11.85 | 1,995,336 | -0.14(-1.14%) |
Feb 25, 2005 | 11.79 | 12.03 | 11.71 | 11.99 | 2,407,775 | +0.23(+1.92%) |
Feb 24, 2005 | 11.72 | 11.79 | 11.44 | 11.76 | 2,713,246 | +0.04(+0.33%) |
Feb 23, 2005 | 11.84 | 11.85 | 11.67 | 11.72 | 2,381,033 | -0.10(-0.84%) |
Feb 22, 2005 | 11.86 | 12.04 | 11.72 | 11.82 | 2,252,982 | -0.06(-0.51%) |
Feb 18, 2005 | 12.02 | 12.10 | 11.88 | 11.88 | 1,644,610 | -0.13(-1.05%) |
Feb 17, 2005 | 12.10 | 12.22 | 11.99 | 12.01 | 1,183,317 | -0.09(-0.72%) |
Feb 16, 2005 | 12.18 | 12.20 | 12.07 | 12.10 | 723,566 | -0.11(-0.94%) |
Feb 15, 2005 | 12.11 | 12.43 | 12.11 | 12.21 | 2,137,273 | +0.09(+0.74%) |
Feb 14, 2005 | 12.09 | 12.19 | 12.06 | 12.12 | 1,517,073 | +0.05(+0.45%) |
Feb 11, 2005 | 11.99 | 12.13 | 11.83 | 12.07 | 2,575,938 | +0.05(+0.40%) |
Feb 10, 2005 | 12.06 | 12.18 | 11.99 | 12.02 | 2,383,090 | +0.13(+1.13%) |
Feb 09, 2005 | 12.04 | 12.06 | 11.86 | 11.88 | 1,308,282 | -0.20(-1.66%) |
Feb 08, 2005 | 12.15 | 12.21 | 11.86 | 12.08 | 1,729,463 | -0.12(-0.97%) |
Feb 07, 2005 | 12.21 | 12.32 | 12.17 | 12.20 | 1,077,893 | +0.00(+0.02%) |
Feb 04, 2005 | 12.04 | 12.25 | 12.03 | 12.20 | 1,181,260 | +0.18(+1.47%) |
Feb 03, 2005 | 12.01 | 12.08 | 11.94 | 12.02 | 1,903,798 | -0.13(-1.06%) |
Feb 02, 2005 | 12.15 | 12.27 | 12.10 | 12.15 | 1,885,799 | +0.08(+0.63%) |