Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.98 | 13.09 | 12.87 | 12.95 | 286,614 | -0.06(-0.46%) |
Mar 30, 2005 | 12.95 | 13.06 | 12.89 | 13.01 | 253,467 | +0.07(+0.53%) |
Mar 29, 2005 | 13.02 | 13.09 | 12.93 | 12.94 | 268,342 | -0.08(-0.59%) |
Mar 28, 2005 | 13.06 | 13.21 | 12.99 | 13.02 | 190,100 | -0.05(-0.39%) |
Mar 24, 2005 | 13.08 | 13.23 | 13.07 | 13.07 | 196,308 | +0.00(+0.00%) |
Mar 23, 2005 | 13.18 | 13.19 | 13.05 | 13.07 | 206,615 | -0.11(-0.84%) |
Mar 22, 2005 | 13.40 | 13.50 | 13.10 | 13.18 | 254,638 | -0.22(-1.66%) |
Mar 21, 2005 | 13.07 | 13.63 | 13.02 | 13.40 | 462,308 | +0.33(+2.55%) |
Mar 18, 2005 | 13.11 | 13.15 | 12.90 | 13.07 | 462,776 | +0.03(+0.26%) |
Mar 17, 2005 | 13.05 | 13.10 | 12.92 | 13.04 | 197,362 | -0.01(-0.07%) |
Mar 16, 2005 | 13.14 | 13.23 | 12.98 | 13.05 | 230,275 | -0.18(-1.36%) |
Mar 15, 2005 | 13.39 | 13.40 | 13.04 | 13.22 | 457,974 | -0.15(-1.15%) |
Mar 14, 2005 | 13.33 | 13.52 | 13.21 | 13.38 | 423,772 | +0.09(+0.71%) |
Mar 11, 2005 | 13.27 | 13.44 | 13.13 | 13.28 | 401,752 | -0.03(-0.26%) |
Mar 10, 2005 | 13.42 | 13.47 | 13.27 | 13.32 | 267,639 | -0.02(-0.13%) |
Mar 09, 2005 | 13.45 | 13.53 | 13.17 | 13.34 | 323,744 | -0.20(-1.45%) |
Mar 08, 2005 | 13.50 | 13.77 | 13.49 | 13.53 | 227,464 | -0.05(-0.38%) |
Mar 07, 2005 | 13.75 | 13.83 | 13.58 | 13.58 | 198,299 | -0.22(-1.61%) |
Mar 04, 2005 | 13.64 | 13.83 | 13.45 | 13.81 | 310,040 | +0.25(+1.83%) |
Mar 03, 2005 | 13.81 | 13.87 | 13.50 | 13.56 | 329,249 | -0.25(-1.79%) |
Mar 02, 2005 | 13.63 | 13.85 | 13.44 | 13.81 | 526,026 | +0.09(+0.68%) |
Mar 01, 2005 | 13.49 | 13.71 | 13.32 | 13.71 | 487,959 | +0.27(+2.03%) |
Feb 28, 2005 | 13.06 | 13.46 | 13.02 | 13.44 | 496,392 | +0.26(+1.94%) |
Feb 25, 2005 | 12.97 | 13.22 | 12.94 | 13.18 | 344,710 | +0.21(+1.65%) |
Feb 24, 2005 | 12.93 | 13.00 | 12.88 | 12.97 | 645,732 | -0.02(-0.13%) |
Feb 23, 2005 | 12.81 | 13.11 | 12.80 | 12.99 | 590,799 | +0.22(+1.74%) |
Feb 22, 2005 | 12.64 | 12.95 | 12.59 | 12.76 | 983,181 | +0.08(+0.61%) |
Feb 18, 2005 | 12.65 | 12.84 | 12.59 | 12.69 | 939,492 | +0.26(+2.06%) |
Feb 17, 2005 | 12.89 | 12.90 | 12.34 | 12.43 | 971,234 | -0.65(-4.96%) |
Feb 16, 2005 | 12.46 | 13.40 | 12.46 | 13.08 | 1,123,502 | +0.61(+4.93%) |
Feb 15, 2005 | 13.15 | 13.22 | 12.40 | 12.46 | 1,174,804 | -0.68(-5.19%) |
Feb 14, 2005 | 13.70 | 13.88 | 12.98 | 13.15 | 901,308 | -0.73(-5.29%) |
Feb 11, 2005 | 13.75 | 13.93 | 13.66 | 13.88 | 302,193 | +0.14(+0.99%) |
Feb 10, 2005 | 13.87 | 13.95 | 13.67 | 13.75 | 415,456 | -0.09(-0.68%) |
Feb 09, 2005 | 14.17 | 14.34 | 13.80 | 13.84 | 359,117 | -0.33(-2.35%) |
Feb 08, 2005 | 14.25 | 14.45 | 14.11 | 14.17 | 247,727 | -0.08(-0.54%) |
Feb 07, 2005 | 13.82 | 14.25 | 13.81 | 14.25 | 497,447 | +0.34(+2.46%) |
Feb 04, 2005 | 13.92 | 13.99 | 13.87 | 13.91 | 407,023 | -0.01(-0.06%) |
Feb 03, 2005 | 14.08 | 14.08 | 13.85 | 13.92 | 311,563 | -0.16(-1.15%) |
Feb 02, 2005 | 14.02 | 14.17 | 13.97 | 14.08 | 384,300 | -0.01(-0.06%) |
Feb 01, 2005 | 14.21 | 14.31 | 14.01 | 14.09 | 456,920 | -0.03(-0.18%) |
Jan 31, 2005 | 14.22 | 14.38 | 14.10 | 14.11 | 277,127 | +0.03(+0.18%) |
Jan 28, 2005 | 14.34 | 14.38 | 14.06 | 14.09 | 524,621 | -0.26(-1.79%) |
Jan 27, 2005 | 14.43 | 14.51 | 14.32 | 14.34 | 210,715 | -0.16(-1.12%) |
Jan 26, 2005 | 14.61 | 14.64 | 14.30 | 14.51 | 318,708 | +0.11(+0.77%) |
Jan 25, 2005 | 14.51 | 14.81 | 14.33 | 14.39 | 261,080 | +0.02(+0.12%) |
Jan 24, 2005 | 14.51 | 14.68 | 14.34 | 14.38 | 227,347 | -0.08(-0.53%) |
Jan 21, 2005 | 14.63 | 14.63 | 14.39 | 14.45 | 187,523 | -0.18(-1.23%) |
Jan 20, 2005 | 14.86 | 14.86 | 14.50 | 14.63 | 401,986 | -0.31(-2.06%) |
Jan 19, 2005 | 14.97 | 15.27 | 14.87 | 14.94 | 448,838 | -0.03(-0.17%) |
Jan 18, 2005 | 14.57 | 15.00 | 14.46 | 14.97 | 324,916 | +0.22(+1.51%) |
Jan 14, 2005 | 14.62 | 14.74 | 14.45 | 14.74 | 228,401 | +0.21(+1.47%) |
Jan 13, 2005 | 14.80 | 14.80 | 14.44 | 14.53 | 380,786 | -0.24(-1.62%) |
Jan 12, 2005 | 14.64 | 14.87 | 14.55 | 14.77 | 351,270 | +0.13(+0.87%) |
Jan 11, 2005 | 14.33 | 14.64 | 14.26 | 14.64 | 431,737 | +0.31(+2.14%) |
Jan 10, 2005 | 14.35 | 14.54 | 14.26 | 14.33 | 213,057 | +0.07(+0.48%) |
Jan 07, 2005 | 14.56 | 14.56 | 14.25 | 14.27 | 305,472 | -0.25(-1.71%) |
Jan 06, 2005 | 14.81 | 14.81 | 14.45 | 14.51 | 348,927 | -0.21(-1.45%) |
Jan 05, 2005 | 14.66 | 14.89 | 14.45 | 14.73 | 437,945 | -0.02(-0.12%) |
Jan 04, 2005 | 14.92 | 14.98 | 14.68 | 14.74 | 472,850 | -0.09(-0.63%) |