Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.84 | 12.91 | 12.73 | 12.77 | 13,750 | -0.02(-0.19%) |
Mar 30, 2005 | 12.73 | 12.79 | 12.73 | 12.79 | 10,208 | +0.00(+0.00%) |
Mar 29, 2005 | 12.73 | 12.79 | 12.73 | 12.79 | 6,666 | -0.03(-0.26%) |
Mar 28, 2005 | 12.84 | 13.00 | 12.77 | 12.83 | 13,750 | -0.04(-0.30%) |
Mar 24, 2005 | 12.92 | 12.96 | 12.83 | 12.86 | 9,375 | -0.09(-0.67%) |
Mar 23, 2005 | 13.04 | 13.04 | 12.86 | 12.95 | 10,000 | -0.09(-0.66%) |
Mar 22, 2005 | 13.03 | 13.10 | 12.96 | 13.04 | 7,916 | +0.03(+0.22%) |
Mar 21, 2005 | 12.90 | 13.03 | 12.89 | 13.01 | 21,667 | +0.11(+0.86%) |
Mar 18, 2005 | 12.95 | 12.95 | 12.81 | 12.90 | 7,291 | -0.03(-0.26%) |
Mar 17, 2005 | 12.77 | 12.93 | 12.77 | 12.93 | 6,875 | +0.20(+1.58%) |
Mar 16, 2005 | 12.91 | 12.95 | 12.73 | 12.73 | 13,750 | -0.23(-1.78%) |
Mar 15, 2005 | 12.92 | 12.96 | 12.82 | 12.96 | 10,000 | +0.00(+0.04%) |
Mar 14, 2005 | 12.94 | 12.98 | 12.84 | 12.95 | 10,000 | +0.04(+0.33%) |
Mar 11, 2005 | 12.96 | 13.02 | 12.91 | 12.91 | 5,416 | +0.03(+0.25%) |
Mar 10, 2005 | 13.01 | 13.03 | 12.84 | 12.88 | 11,875 | -0.22(-1.71%) |
Mar 09, 2005 | 13.14 | 13.24 | 13.07 | 13.10 | 16,667 | -0.01(-0.07%) |
Mar 08, 2005 | 13.02 | 13.15 | 12.96 | 13.11 | 7,916 | +0.11(+0.81%) |
Mar 07, 2005 | 13.01 | 13.02 | 12.96 | 13.01 | 8,750 | +0.02(+0.18%) |
Mar 04, 2005 | 12.91 | 13.01 | 12.89 | 12.98 | 10,625 | +0.07(+0.56%) |
Mar 03, 2005 | 12.95 | 12.98 | 12.86 | 12.91 | 7,916 | -0.03(-0.22%) |
Mar 02, 2005 | 13.01 | 13.01 | 12.94 | 12.94 | 6,041 | -0.04(-0.33%) |
Mar 01, 2005 | 12.95 | 13.01 | 12.92 | 12.98 | 7,708 | +0.03(+0.22%) |
Feb 28, 2005 | 12.94 | 12.95 | 12.86 | 12.95 | 14,375 | +0.02(+0.15%) |
Feb 25, 2005 | 12.98 | 13.01 | 12.94 | 12.94 | 15,000 | -0.02(-0.19%) |
Feb 24, 2005 | 13.01 | 13.01 | 12.96 | 12.96 | 17,083 | +0.01(+0.07%) |
Feb 23, 2005 | 12.95 | 12.96 | 12.95 | 12.95 | 2,708 | +0.01(+0.11%) |
Feb 22, 2005 | 12.96 | 12.96 | 12.86 | 12.94 | 5,000 | +0.02(+0.19%) |
Feb 18, 2005 | 12.91 | 12.95 | 12.86 | 12.91 | 4,375 | +0.05(+0.37%) |
Feb 17, 2005 | 12.77 | 12.94 | 12.77 | 12.86 | 13,333 | +0.05(+0.37%) |
Feb 16, 2005 | 12.84 | 12.86 | 12.82 | 12.82 | 6,250 | +0.05(+0.38%) |
Feb 15, 2005 | 12.67 | 12.77 | 12.67 | 12.77 | 4,375 | +0.05(+0.38%) |
Feb 14, 2005 | 12.84 | 12.84 | 12.68 | 12.72 | 9,583 | -0.05(-0.38%) |
Feb 11, 2005 | 12.62 | 12.77 | 12.61 | 12.77 | 13,125 | +0.10(+0.80%) |
Feb 10, 2005 | 12.60 | 12.70 | 12.56 | 12.67 | 7,916 | +0.14(+1.11%) |
Feb 09, 2005 | 12.48 | 12.53 | 12.48 | 12.53 | 6,041 | -0.02(-0.19%) |
Feb 08, 2005 | 12.59 | 12.65 | 12.55 | 12.55 | 3,333 | -0.02(-0.19%) |
Feb 07, 2005 | 12.53 | 12.60 | 12.52 | 12.58 | 8,541 | -0.02(-0.19%) |
Feb 04, 2005 | 12.48 | 12.67 | 12.48 | 12.60 | 8,333 | +0.07(+0.57%) |
Feb 03, 2005 | 12.58 | 12.58 | 12.53 | 12.53 | 2,916 | -0.05(-0.38%) |
Feb 02, 2005 | 12.53 | 12.58 | 12.50 | 12.58 | 3,125 | +0.07(+0.58%) |
Feb 01, 2005 | 12.53 | 12.58 | 12.41 | 12.50 | 12,292 | -0.07(-0.57%) |
Jan 31, 2005 | 12.47 | 12.58 | 12.44 | 12.58 | 12,500 | +0.10(+0.77%) |
Jan 28, 2005 | 12.40 | 12.55 | 12.40 | 12.48 | 7,708 | +0.02(+0.19%) |
Jan 27, 2005 | 12.43 | 12.46 | 12.43 | 12.46 | 1,041 | -0.05(-0.38%) |
Jan 26, 2005 | 12.62 | 12.65 | 12.48 | 12.50 | 16,250 | -0.18(-1.44%) |
Jan 25, 2005 | 12.72 | 12.76 | 12.65 | 12.69 | 6,250 | -0.08(-0.64%) |
Jan 24, 2005 | 12.83 | 12.91 | 12.77 | 12.77 | 13,542 | -0.09(-0.71%) |
Jan 21, 2005 | 12.91 | 12.91 | 12.82 | 12.86 | 12,292 | +0.03(+0.26%) |
Jan 20, 2005 | 12.93 | 12.95 | 12.82 | 12.83 | 14,167 | -0.11(-0.82%) |
Jan 19, 2005 | 12.94 | 12.94 | 12.91 | 12.93 | 8,750 | -0.02(-0.15%) |
Jan 18, 2005 | 12.91 | 12.95 | 12.84 | 12.95 | 6,666 | +0.09(+0.71%) |
Jan 14, 2005 | 12.82 | 12.86 | 12.82 | 12.86 | 833 | +0.01(+0.11%) |
Jan 13, 2005 | 12.91 | 12.91 | 12.84 | 12.84 | 2,083 | -0.09(-0.71%) |
Jan 12, 2005 | 12.82 | 13.01 | 12.76 | 12.94 | 11,041 | +0.09(+0.67%) |
Jan 11, 2005 | 12.84 | 12.85 | 12.78 | 12.85 | 7,708 | +0.00(+0.04%) |
Jan 10, 2005 | 12.82 | 12.94 | 12.82 | 12.84 | 12,083 | -0.02(-0.15%) |
Jan 07, 2005 | 12.89 | 12.89 | 12.86 | 12.86 | 20,000 | -0.03(-0.22%) |
Jan 06, 2005 | 12.95 | 13.01 | 12.89 | 12.89 | 27,084 | -0.00(-0.04%) |
Jan 05, 2005 | 12.85 | 13.01 | 12.85 | 12.90 | 12,083 | +0.06(+0.45%) |
Jan 04, 2005 | 12.80 | 12.86 | 12.73 | 12.84 | 7,916 | +0.07(+0.56%) |