Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.05 | 13.24 | 13.03 | 13.24 | 545,490 | +0.33(+2.59%) |
Mar 30, 2005 | 12.88 | 12.90 | 12.75 | 12.90 | 96,286 | +0.10(+0.81%) |
Mar 29, 2005 | 12.87 | 13.03 | 12.80 | 12.80 | 294,524 | -0.04(-0.29%) |
Mar 28, 2005 | 12.96 | 12.96 | 12.75 | 12.84 | 239,907 | -0.14(-1.09%) |
Mar 24, 2005 | 12.95 | 13.07 | 12.93 | 12.98 | 326,620 | +0.03(+0.23%) |
Mar 23, 2005 | 13.13 | 13.13 | 12.82 | 12.95 | 280,364 | -0.25(-1.91%) |
Mar 22, 2005 | 13.24 | 13.42 | 13.20 | 13.20 | 348,601 | -0.06(-0.45%) |
Mar 21, 2005 | 13.42 | 13.42 | 13.21 | 13.26 | 215,633 | -0.17(-1.27%) |
Mar 18, 2005 | 13.43 | 13.51 | 13.40 | 13.43 | 206,733 | -0.03(-0.22%) |
Mar 17, 2005 | 13.30 | 13.51 | 13.30 | 13.46 | 514,743 | +0.15(+1.11%) |
Mar 16, 2005 | 13.38 | 13.46 | 13.29 | 13.31 | 203,092 | -0.04(-0.33%) |
Mar 15, 2005 | 13.38 | 13.47 | 13.36 | 13.36 | 143,351 | -0.01(-0.11%) |
Mar 14, 2005 | 13.36 | 13.38 | 13.27 | 13.37 | 140,519 | -0.01(-0.11%) |
Mar 11, 2005 | 13.37 | 13.43 | 13.31 | 13.38 | 290,478 | +0.04(+0.33%) |
Mar 10, 2005 | 13.53 | 13.53 | 13.28 | 13.34 | 307,335 | -0.18(-1.32%) |
Mar 09, 2005 | 13.95 | 13.95 | 13.48 | 13.52 | 509,753 | -0.07(-0.49%) |
Mar 08, 2005 | 13.46 | 13.58 | 13.46 | 13.58 | 103,973 | +0.20(+1.50%) |
Mar 07, 2005 | 13.40 | 13.41 | 13.31 | 13.38 | 171,536 | -0.04(-0.28%) |
Mar 04, 2005 | 13.34 | 13.49 | 13.24 | 13.42 | 170,727 | +0.30(+2.32%) |
Mar 03, 2005 | 13.07 | 13.16 | 13.07 | 13.12 | 70,124 | +0.01(+0.06%) |
Mar 02, 2005 | 12.97 | 13.11 | 12.90 | 13.11 | 112,874 | +0.11(+0.86%) |
Mar 01, 2005 | 12.98 | 13.04 | 12.90 | 13.00 | 92,106 | -0.05(-0.40%) |
Feb 28, 2005 | 13.21 | 13.22 | 12.98 | 13.05 | 506,921 | -0.02(-0.17%) |
Feb 25, 2005 | 12.87 | 13.13 | 12.87 | 13.07 | 167,895 | +0.13(+1.03%) |
Feb 24, 2005 | 12.78 | 12.94 | 12.69 | 12.94 | 582,171 | +0.00(+0.00%) |
Feb 23, 2005 | 12.94 | 12.99 | 12.83 | 12.94 | 194,731 | -0.04(-0.34%) |
Feb 22, 2005 | 12.94 | 13.18 | 12.94 | 12.98 | 382,315 | +0.07(+0.57%) |
Feb 18, 2005 | 12.92 | 12.96 | 12.86 | 12.91 | 171,805 | +0.02(+0.17%) |
Feb 17, 2005 | 12.89 | 12.93 | 12.80 | 12.89 | 1,508,898 | +0.04(+0.29%) |
Feb 16, 2005 | 12.84 | 12.88 | 12.68 | 12.85 | 617,368 | -0.02(-0.17%) |
Feb 15, 2005 | 12.82 | 12.90 | 12.77 | 12.87 | 146,722 | +0.07(+0.58%) |
Feb 14, 2005 | 12.81 | 12.83 | 12.72 | 12.80 | 201,743 | +0.04(+0.35%) |
Feb 11, 2005 | 12.64 | 12.79 | 12.61 | 12.75 | 1,037,982 | +0.09(+0.70%) |
Feb 10, 2005 | 12.44 | 12.68 | 12.42 | 12.67 | 152,656 | +0.35(+2.83%) |
Feb 09, 2005 | 12.31 | 12.38 | 12.29 | 12.32 | 59,606 | -0.04(-0.36%) |
Feb 08, 2005 | 12.27 | 12.38 | 12.24 | 12.36 | 110,581 | +0.07(+0.54%) |
Feb 07, 2005 | 12.34 | 12.37 | 12.28 | 12.29 | 419,670 | -0.06(-0.48%) |
Feb 04, 2005 | 12.28 | 12.41 | 12.26 | 12.35 | 231,681 | -0.01(-0.12%) |
Feb 03, 2005 | 12.27 | 12.38 | 12.24 | 12.37 | 109,502 | -0.04(-0.30%) |
Feb 02, 2005 | 12.37 | 12.43 | 12.29 | 12.41 | 417,377 | +0.05(+0.42%) |
Feb 01, 2005 | 12.20 | 12.36 | 12.20 | 12.35 | 221,432 | +0.12(+0.97%) |
Jan 31, 2005 | 12.16 | 12.28 | 12.09 | 12.24 | 145,913 | +0.05(+0.43%) |
Jan 28, 2005 | 12.26 | 12.26 | 12.12 | 12.18 | 22,925 | -0.05(-0.42%) |
Jan 27, 2005 | 12.16 | 12.27 | 12.12 | 12.24 | 476,039 | -0.03(-0.24%) |
Jan 26, 2005 | 12.25 | 12.29 | 12.20 | 12.27 | 173,424 | +0.10(+0.85%) |
Jan 25, 2005 | 12.20 | 12.22 | 12.06 | 12.16 | 220,758 | -0.06(-0.49%) |
Jan 24, 2005 | 12.28 | 12.29 | 12.15 | 12.22 | 57,853 | -0.03(-0.24%) |
Jan 21, 2005 | 12.16 | 12.30 | 12.13 | 12.25 | 39,242 | +0.16(+1.29%) |
Jan 20, 2005 | 12.18 | 12.18 | 12.06 | 12.09 | 82,126 | -0.16(-1.33%) |
Jan 19, 2005 | 12.27 | 12.32 | 12.22 | 12.26 | 162,231 | -0.02(-0.18%) |
Jan 18, 2005 | 12.26 | 12.29 | 12.24 | 12.28 | 85,633 | -0.03(-0.24%) |
Jan 14, 2005 | 12.27 | 12.34 | 12.24 | 12.31 | 675,626 | -0.10(-0.84%) |
Jan 13, 2005 | 12.38 | 12.43 | 12.28 | 12.41 | 75,923 | -0.01(-0.06%) |
Jan 12, 2005 | 12.35 | 12.42 | 12.29 | 12.42 | 98,174 | +0.15(+1.21%) |
Jan 11, 2005 | 12.27 | 12.30 | 12.19 | 12.27 | 116,919 | +0.13(+1.10%) |
Jan 10, 2005 | 12.18 | 12.24 | 12.12 | 12.14 | 207,947 | +0.07(+0.61%) |
Jan 07, 2005 | 12.18 | 12.25 | 11.98 | 12.06 | 83,340 | -0.03(-0.24%) |
Jan 06, 2005 | 12.12 | 12.18 | 12.05 | 12.09 | 112,199 | -0.07(-0.55%) |
Jan 05, 2005 | 12.24 | 12.30 | 12.16 | 12.16 | 178,953 | -0.16(-1.32%) |
Jan 04, 2005 | 12.54 | 12.55 | 12.29 | 12.32 | 157,780 | -0.37(-2.89%) |