Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.03 | 13.21 | 13.03 | 13.16 | 1,245,184 | +0.18(+1.38%) |
Mar 30, 2005 | 13.01 | 13.12 | 12.90 | 12.99 | 2,041,455 | -0.01(-0.11%) |
Mar 29, 2005 | 13.07 | 13.15 | 12.99 | 13.00 | 1,641,645 | -0.07(-0.55%) |
Mar 28, 2005 | 13.01 | 13.11 | 12.99 | 13.07 | 1,312,144 | +0.08(+0.63%) |
Mar 24, 2005 | 12.65 | 13.04 | 12.62 | 12.99 | 2,645,772 | +0.37(+2.95%) |
Mar 23, 2005 | 12.58 | 12.71 | 12.50 | 12.62 | 1,256,065 | -0.02(-0.14%) |
Mar 22, 2005 | 12.75 | 12.90 | 12.63 | 12.63 | 1,423,745 | -0.11(-0.87%) |
Mar 21, 2005 | 12.84 | 12.84 | 12.52 | 12.75 | 1,701,910 | -0.10(-0.75%) |
Mar 18, 2005 | 12.96 | 13.01 | 12.68 | 12.84 | 1,894,142 | -0.11(-0.89%) |
Mar 17, 2005 | 13.11 | 13.14 | 12.85 | 12.96 | 1,381,337 | -0.15(-1.15%) |
Mar 16, 2005 | 13.01 | 13.37 | 13.01 | 13.11 | 4,047,756 | +0.10(+0.77%) |
Mar 15, 2005 | 12.92 | 13.02 | 12.86 | 13.01 | 1,223,422 | +0.10(+0.81%) |
Mar 14, 2005 | 12.98 | 13.01 | 12.75 | 12.90 | 824,170 | -0.11(-0.88%) |
Mar 11, 2005 | 12.85 | 13.04 | 12.71 | 13.02 | 1,437,137 | +0.12(+0.94%) |
Mar 10, 2005 | 12.76 | 12.92 | 12.73 | 12.90 | 1,364,876 | +0.14(+1.12%) |
Mar 09, 2005 | 12.60 | 12.85 | 12.54 | 12.75 | 1,852,013 | +0.10(+0.79%) |
Mar 08, 2005 | 12.18 | 12.76 | 12.18 | 12.65 | 5,572,500 | +0.11(+0.86%) |
Mar 07, 2005 | 12.78 | 12.87 | 12.45 | 12.54 | 2,834,657 | -0.19(-1.49%) |
Mar 04, 2005 | 12.98 | 13.01 | 12.65 | 12.73 | 1,980,353 | -0.18(-1.39%) |
Mar 03, 2005 | 12.96 | 13.05 | 12.78 | 12.91 | 1,058,811 | -0.04(-0.33%) |
Mar 02, 2005 | 12.69 | 13.08 | 12.65 | 12.96 | 1,717,534 | +0.07(+0.56%) |
Mar 01, 2005 | 12.81 | 12.94 | 12.65 | 12.89 | 1,458,899 | +0.04(+0.28%) |
Feb 28, 2005 | 12.58 | 12.89 | 12.53 | 12.85 | 2,085,816 | +0.33(+2.60%) |
Feb 25, 2005 | 12.33 | 12.52 | 12.27 | 12.52 | 736,843 | +0.14(+1.16%) |
Feb 24, 2005 | 12.19 | 12.45 | 12.04 | 12.38 | 778,135 | +0.09(+0.76%) |
Feb 23, 2005 | 12.10 | 12.35 | 12.10 | 12.29 | 588,414 | +0.19(+1.54%) |
Feb 22, 2005 | 12.44 | 12.46 | 11.96 | 12.10 | 1,482,614 | -0.43(-3.40%) |
Feb 18, 2005 | 12.50 | 12.58 | 12.40 | 12.53 | 741,028 | +0.03(+0.23%) |
Feb 17, 2005 | 12.58 | 12.62 | 12.38 | 12.50 | 576,696 | -0.15(-1.16%) |
Feb 16, 2005 | 12.69 | 12.73 | 12.55 | 12.65 | 806,035 | -0.08(-0.59%) |
Feb 15, 2005 | 12.51 | 12.94 | 12.51 | 12.72 | 2,335,523 | +0.27(+2.16%) |
Feb 14, 2005 | 12.54 | 12.56 | 12.40 | 12.45 | 490,205 | -0.09(-0.69%) |
Feb 11, 2005 | 12.46 | 12.65 | 12.37 | 12.54 | 650,631 | +0.04(+0.29%) |
Feb 10, 2005 | 12.58 | 12.61 | 12.35 | 12.50 | 932,981 | -0.08(-0.63%) |
Feb 09, 2005 | 12.74 | 12.77 | 12.57 | 12.58 | 1,184,362 | -0.10(-0.76%) |
Feb 08, 2005 | 12.74 | 12.77 | 12.64 | 12.68 | 1,277,548 | -0.06(-0.51%) |
Feb 07, 2005 | 12.85 | 12.97 | 12.72 | 12.74 | 808,546 | -0.09(-0.67%) |
Feb 04, 2005 | 12.92 | 12.92 | 12.70 | 12.83 | 1,174,876 | -0.10(-0.75%) |
Feb 03, 2005 | 12.79 | 12.93 | 12.74 | 12.92 | 1,249,648 | +0.14(+1.07%) |
Feb 02, 2005 | 12.82 | 12.87 | 12.50 | 12.79 | 1,133,583 | -0.03(-0.22%) |
Feb 01, 2005 | 12.37 | 12.82 | 12.31 | 12.82 | 2,141,337 | +0.63(+5.18%) |
Jan 31, 2005 | 12.28 | 12.31 | 12.13 | 12.19 | 672,673 | +0.04(+0.29%) |
Jan 28, 2005 | 12.23 | 12.25 | 12.02 | 12.15 | 746,050 | -0.08(-0.67%) |
Jan 27, 2005 | 12.24 | 12.33 | 12.15 | 12.23 | 643,935 | -0.04(-0.32%) |
Jan 26, 2005 | 12.04 | 12.28 | 12.03 | 12.27 | 1,062,159 | +0.31(+2.58%) |
Jan 25, 2005 | 11.96 | 12.21 | 11.96 | 11.96 | 814,684 | +0.00(+0.03%) |
Jan 24, 2005 | 12.06 | 12.16 | 11.94 | 11.96 | 1,478,987 | -0.10(-0.83%) |
Jan 21, 2005 | 12.13 | 12.23 | 12.00 | 12.06 | 1,373,804 | -0.04(-0.33%) |
Jan 20, 2005 | 11.99 | 12.21 | 11.97 | 12.10 | 1,454,993 | -0.07(-0.56%) |
Jan 19, 2005 | 12.34 | 12.34 | 12.10 | 12.17 | 681,043 | -0.11(-0.93%) |
Jan 18, 2005 | 11.75 | 12.34 | 11.75 | 12.28 | 1,149,207 | +0.37(+3.07%) |
Jan 14, 2005 | 12.08 | 12.08 | 11.73 | 11.92 | 1,207,798 | -0.18(-1.45%) |
Jan 13, 2005 | 12.08 | 12.28 | 11.92 | 12.09 | 993,524 | -0.00(-0.03%) |
Jan 12, 2005 | 12.15 | 12.15 | 11.89 | 12.10 | 949,721 | +0.04(+0.30%) |
Jan 11, 2005 | 12.06 | 12.11 | 11.96 | 12.06 | 922,937 | -0.01(-0.12%) |
Jan 10, 2005 | 12.15 | 12.19 | 12.04 | 12.08 | 937,724 | -0.18(-1.49%) |
Jan 07, 2005 | 12.16 | 12.34 | 12.10 | 12.26 | 1,540,647 | +0.12(+0.97%) |
Jan 06, 2005 | 12.31 | 12.37 | 12.01 | 12.14 | 1,179,898 | -0.09(-0.73%) |
Jan 05, 2005 | 12.29 | 12.34 | 12.16 | 12.23 | 1,502,982 | -0.09(-0.76%) |
Jan 04, 2005 | 12.65 | 12.66 | 12.25 | 12.32 | 1,838,063 | -0.30(-2.41%) |