Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.20 | 12.20 | 11.70 | 11.77 | 610,097 | -0.43(-3.53%) |
Mar 30, 2005 | 11.84 | 12.21 | 11.78 | 12.20 | 365,456 | +0.48(+4.06%) |
Mar 29, 2005 | 12.14 | 12.28 | 11.63 | 11.72 | 613,865 | -0.31(-2.62%) |
Mar 28, 2005 | 12.40 | 12.56 | 11.98 | 12.04 | 845,698 | -0.33(-2.67%) |
Mar 24, 2005 | 12.27 | 12.47 | 12.27 | 12.37 | 541,102 | +0.09(+0.75%) |
Mar 23, 2005 | 12.42 | 12.59 | 12.24 | 12.27 | 589,484 | -0.17(-1.36%) |
Mar 22, 2005 | 12.27 | 12.65 | 12.26 | 12.44 | 676,790 | +0.12(+1.00%) |
Mar 21, 2005 | 12.10 | 12.46 | 12.06 | 12.32 | 540,021 | +0.21(+1.71%) |
Mar 18, 2005 | 12.38 | 12.44 | 12.10 | 12.11 | 842,362 | -0.27(-2.17%) |
Mar 17, 2005 | 12.34 | 12.43 | 12.27 | 12.38 | 671,054 | +0.10(+0.81%) |
Mar 16, 2005 | 11.91 | 12.47 | 11.88 | 12.28 | 1,081,593 | +0.41(+3.43%) |
Mar 15, 2005 | 11.80 | 11.91 | 11.73 | 11.87 | 642,722 | +0.04(+0.32%) |
Mar 14, 2005 | 12.09 | 12.15 | 11.77 | 11.84 | 796,436 | -0.33(-2.71%) |
Mar 11, 2005 | 12.29 | 12.50 | 11.98 | 12.17 | 836,152 | -0.37(-2.94%) |
Mar 10, 2005 | 13.02 | 13.21 | 12.38 | 12.54 | 1,103,143 | -0.71(-5.39%) |
Mar 09, 2005 | 13.47 | 13.47 | 13.14 | 13.25 | 471,753 | -0.12(-0.86%) |
Mar 08, 2005 | 13.63 | 13.69 | 13.27 | 13.36 | 493,881 | -0.18(-1.36%) |
Mar 07, 2005 | 13.25 | 13.63 | 13.23 | 13.55 | 474,186 | +0.32(+2.44%) |
Mar 04, 2005 | 13.16 | 13.39 | 13.14 | 13.23 | 270,723 | -0.06(-0.46%) |
Mar 03, 2005 | 13.36 | 13.39 | 13.06 | 13.29 | 376,375 | +0.08(+0.64%) |
Mar 02, 2005 | 13.14 | 13.43 | 13.09 | 13.20 | 415,448 | -0.02(-0.12%) |
Mar 01, 2005 | 13.33 | 13.47 | 13.08 | 13.22 | 516,863 | -0.09(-0.69%) |
Feb 28, 2005 | 13.39 | 13.94 | 13.20 | 13.31 | 1,009,251 | -0.14(-1.03%) |
Feb 25, 2005 | 13.16 | 13.45 | 13.06 | 13.45 | 474,798 | +0.32(+2.46%) |
Feb 24, 2005 | 13.10 | 13.36 | 12.84 | 13.13 | 665,348 | -0.02(-0.12%) |
Feb 23, 2005 | 13.49 | 13.57 | 13.05 | 13.14 | 482,420 | -0.27(-2.00%) |
Feb 22, 2005 | 13.55 | 13.83 | 13.40 | 13.41 | 633,159 | -0.04(-0.29%) |
Feb 18, 2005 | 13.53 | 13.69 | 13.44 | 13.45 | 397,152 | +0.00(+0.00%) |
Feb 17, 2005 | 13.81 | 13.92 | 13.43 | 13.45 | 425,813 | -0.31(-2.29%) |
Feb 16, 2005 | 13.83 | 13.87 | 13.52 | 13.76 | 559,132 | -0.08(-0.55%) |
Feb 15, 2005 | 13.96 | 14.16 | 13.69 | 13.84 | 388,654 | -0.15(-1.10%) |
Feb 14, 2005 | 13.73 | 14.19 | 13.73 | 13.99 | 392,210 | +0.15(+1.05%) |
Feb 11, 2005 | 13.53 | 13.97 | 13.25 | 13.85 | 597,358 | +0.44(+3.26%) |
Feb 10, 2005 | 13.56 | 13.68 | 13.14 | 13.41 | 413,555 | -0.15(-1.13%) |
Feb 09, 2005 | 13.98 | 14.19 | 13.47 | 13.56 | 482,400 | -0.51(-3.66%) |
Feb 08, 2005 | 13.98 | 14.24 | 13.98 | 14.08 | 325,472 | -0.01(-0.05%) |
Feb 07, 2005 | 14.03 | 14.30 | 14.03 | 14.09 | 425,602 | -0.02(-0.16%) |
Feb 04, 2005 | 13.66 | 14.16 | 13.66 | 14.11 | 333,317 | +0.31(+2.28%) |
Feb 03, 2005 | 13.98 | 14.02 | 13.63 | 13.79 | 362,006 | -0.19(-1.37%) |
Feb 02, 2005 | 14.06 | 14.15 | 13.83 | 13.99 | 463,414 | -0.07(-0.49%) |
Feb 01, 2005 | 13.79 | 14.06 | 13.69 | 14.06 | 806,822 | +0.34(+2.46%) |
Jan 31, 2005 | 13.46 | 13.77 | 13.45 | 13.72 | 556,474 | +0.36(+2.70%) |
Jan 28, 2005 | 13.50 | 13.54 | 13.10 | 13.36 | 591,710 | -0.01(-0.06%) |
Jan 27, 2005 | 13.08 | 13.60 | 13.05 | 13.36 | 649,616 | +0.23(+1.75%) |
Jan 26, 2005 | 13.09 | 13.36 | 12.79 | 13.13 | 620,059 | +0.06(+0.47%) |
Jan 25, 2005 | 13.20 | 13.41 | 12.97 | 13.07 | 526,609 | +0.02(+0.12%) |
Jan 24, 2005 | 13.55 | 13.77 | 13.03 | 13.06 | 790,284 | -0.36(-2.69%) |
Jan 21, 2005 | 13.40 | 13.61 | 13.30 | 13.42 | 752,120 | -0.02(-0.17%) |
Jan 20, 2005 | 13.41 | 13.65 | 13.18 | 13.44 | 631,558 | -0.06(-0.46%) |
Jan 19, 2005 | 14.13 | 14.16 | 13.40 | 13.50 | 966,388 | -0.59(-4.20%) |
Jan 18, 2005 | 13.71 | 14.13 | 13.62 | 14.09 | 828,201 | +0.35(+2.51%) |
Jan 14, 2005 | 13.69 | 13.94 | 12.93 | 13.75 | 2,094,011 | -0.02(-0.17%) |
Jan 13, 2005 | 15.52 | 15.78 | 12.90 | 13.77 | 3,761,335 | -1.79(-11.50%) |
Jan 12, 2005 | 15.48 | 15.77 | 15.20 | 15.56 | 582,323 | +0.27(+1.76%) |
Jan 11, 2005 | 15.56 | 15.76 | 15.23 | 15.29 | 491,490 | -0.40(-2.55%) |
Jan 10, 2005 | 15.55 | 15.88 | 15.19 | 15.69 | 613,253 | +0.08(+0.54%) |
Jan 07, 2005 | 16.05 | 16.05 | 15.56 | 15.61 | 688,699 | -0.24(-1.50%) |
Jan 06, 2005 | 15.78 | 16.15 | 15.71 | 15.85 | 585,417 | +0.10(+0.63%) |
Jan 05, 2005 | 15.83 | 16.27 | 15.75 | 15.75 | 723,192 | -0.17(-1.06%) |
Jan 04, 2005 | 16.30 | 16.62 | 15.75 | 15.91 | 1,140,785 | -0.31(-1.94%) |