Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 12.42 | 12.43 | 12.31 | 12.42 | 108,185 | +0.09(+0.72%) |
Apr 28, 2005 | 12.43 | 12.43 | 12.33 | 12.34 | 143,257 | -0.14(-1.13%) |
Apr 27, 2005 | 12.54 | 12.54 | 12.42 | 12.48 | 130,442 | -0.16(-1.29%) |
Apr 26, 2005 | 12.58 | 12.68 | 12.58 | 12.64 | 73,112 | -0.04(-0.35%) |
Apr 25, 2005 | 12.60 | 12.76 | 12.60 | 12.68 | 64,614 | +0.07(+0.59%) |
Apr 22, 2005 | 12.66 | 12.79 | 12.61 | 12.61 | 141,234 | -0.01(-0.12%) |
Apr 21, 2005 | 12.68 | 12.68 | 12.54 | 12.62 | 79,992 | +0.04(+0.29%) |
Apr 20, 2005 | 12.67 | 12.71 | 12.48 | 12.59 | 113,985 | -0.01(-0.12%) |
Apr 19, 2005 | 12.56 | 12.70 | 12.51 | 12.60 | 105,892 | +0.08(+0.65%) |
Apr 18, 2005 | 12.31 | 12.52 | 12.23 | 12.52 | 211,649 | +0.12(+0.96%) |
Apr 15, 2005 | 12.53 | 12.56 | 12.38 | 12.40 | 426,805 | -0.13(-1.06%) |
Apr 14, 2005 | 12.75 | 12.75 | 12.51 | 12.54 | 326,039 | -0.24(-1.91%) |
Apr 13, 2005 | 12.89 | 12.91 | 12.75 | 12.78 | 212,323 | -0.13(-1.03%) |
Apr 12, 2005 | 13.01 | 13.01 | 12.80 | 12.91 | 328,737 | -0.08(-0.63%) |
Apr 11, 2005 | 12.97 | 13.08 | 12.94 | 13.00 | 89,569 | -0.06(-0.45%) |
Apr 08, 2005 | 13.01 | 13.12 | 12.98 | 13.05 | 137,727 | -0.07(-0.51%) |
Apr 07, 2005 | 13.23 | 13.24 | 13.05 | 13.12 | 197,350 | -0.10(-0.78%) |
Apr 06, 2005 | 13.11 | 13.23 | 13.05 | 13.23 | 162,817 | +0.12(+0.90%) |
Apr 05, 2005 | 13.09 | 13.14 | 13.09 | 13.11 | 273,430 | +0.00(+0.00%) |
Apr 04, 2005 | 13.17 | 13.20 | 13.10 | 13.11 | 244,698 | -0.07(-0.51%) |
Apr 01, 2005 | 13.28 | 13.28 | 13.14 | 13.17 | 240,786 | -0.06(-0.45%) |
Mar 31, 2005 | 13.05 | 13.23 | 13.03 | 13.23 | 545,647 | +0.33(+2.59%) |
Mar 30, 2005 | 12.88 | 12.90 | 12.75 | 12.90 | 96,314 | +0.10(+0.81%) |
Mar 29, 2005 | 12.86 | 13.03 | 12.80 | 12.80 | 294,609 | -0.04(-0.29%) |
Mar 28, 2005 | 12.96 | 12.96 | 12.75 | 12.83 | 239,976 | -0.14(-1.09%) |
Mar 24, 2005 | 12.95 | 13.07 | 12.93 | 12.97 | 326,713 | +0.03(+0.23%) |
Mar 23, 2005 | 13.12 | 13.12 | 12.82 | 12.94 | 280,445 | -0.25(-1.91%) |
Mar 22, 2005 | 13.23 | 13.42 | 13.20 | 13.20 | 348,701 | -0.06(-0.45%) |
Mar 21, 2005 | 13.42 | 13.42 | 13.20 | 13.25 | 215,695 | -0.17(-1.27%) |
Mar 18, 2005 | 13.43 | 13.51 | 13.40 | 13.43 | 206,792 | -0.03(-0.22%) |
Mar 17, 2005 | 13.30 | 13.51 | 13.30 | 13.46 | 514,891 | +0.15(+1.11%) |
Mar 16, 2005 | 13.37 | 13.46 | 13.28 | 13.31 | 203,150 | -0.04(-0.33%) |
Mar 15, 2005 | 13.38 | 13.47 | 13.35 | 13.35 | 143,392 | -0.01(-0.11%) |
Mar 14, 2005 | 13.36 | 13.38 | 13.27 | 13.37 | 140,559 | -0.01(-0.11%) |
Mar 11, 2005 | 13.37 | 13.43 | 13.31 | 13.38 | 290,562 | +0.04(+0.33%) |
Mar 10, 2005 | 13.52 | 13.52 | 13.28 | 13.34 | 307,424 | -0.18(-1.32%) |
Mar 09, 2005 | 13.94 | 13.94 | 13.48 | 13.51 | 509,900 | -0.07(-0.49%) |
Mar 08, 2005 | 13.46 | 13.58 | 13.46 | 13.58 | 104,003 | +0.20(+1.50%) |
Mar 07, 2005 | 13.40 | 13.41 | 13.31 | 13.38 | 171,585 | -0.04(-0.28%) |
Mar 04, 2005 | 13.34 | 13.48 | 13.23 | 13.42 | 170,776 | +0.30(+2.32%) |
Mar 03, 2005 | 13.07 | 13.16 | 13.06 | 13.11 | 70,145 | +0.01(+0.06%) |
Mar 02, 2005 | 12.97 | 13.11 | 12.90 | 13.11 | 112,906 | +0.11(+0.86%) |
Mar 01, 2005 | 12.98 | 13.04 | 12.90 | 13.00 | 92,132 | -0.05(-0.40%) |
Feb 28, 2005 | 13.21 | 13.22 | 12.97 | 13.05 | 507,067 | -0.02(-0.17%) |
Feb 25, 2005 | 12.87 | 13.12 | 12.87 | 13.07 | 167,943 | +0.13(+1.03%) |
Feb 24, 2005 | 12.78 | 12.94 | 12.68 | 12.94 | 582,338 | +0.00(+0.00%) |
Feb 23, 2005 | 12.94 | 12.99 | 12.82 | 12.94 | 194,787 | -0.04(-0.34%) |
Feb 22, 2005 | 12.94 | 13.17 | 12.94 | 12.98 | 382,425 | +0.07(+0.57%) |
Feb 18, 2005 | 12.92 | 12.96 | 12.85 | 12.91 | 171,855 | +0.02(+0.17%) |
Feb 17, 2005 | 12.88 | 12.93 | 12.80 | 12.88 | 1,509,332 | +0.04(+0.29%) |
Feb 16, 2005 | 12.83 | 12.88 | 12.68 | 12.85 | 617,546 | -0.02(-0.17%) |
Feb 15, 2005 | 12.82 | 12.89 | 12.77 | 12.87 | 146,764 | +0.07(+0.58%) |
Feb 14, 2005 | 12.81 | 12.82 | 12.71 | 12.80 | 201,801 | +0.04(+0.35%) |
Feb 11, 2005 | 12.63 | 12.79 | 12.60 | 12.75 | 1,038,281 | +0.09(+0.70%) |
Feb 10, 2005 | 12.44 | 12.68 | 12.42 | 12.66 | 152,700 | +0.35(+2.83%) |
Feb 09, 2005 | 12.31 | 12.38 | 12.29 | 12.31 | 59,623 | -0.04(-0.36%) |
Feb 08, 2005 | 12.27 | 12.38 | 12.24 | 12.36 | 110,613 | +0.07(+0.54%) |
Feb 07, 2005 | 12.34 | 12.37 | 12.28 | 12.29 | 419,791 | -0.06(-0.48%) |
Feb 04, 2005 | 12.28 | 12.41 | 12.25 | 12.35 | 231,748 | -0.01(-0.12%) |
Feb 03, 2005 | 12.27 | 12.37 | 12.23 | 12.37 | 109,534 | -0.04(-0.30%) |
Feb 02, 2005 | 12.37 | 12.42 | 12.29 | 12.40 | 417,497 | +0.05(+0.42%) |