Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.74 | 12.74 | 12.32 | 12.42 | 60,812 | -0.29(-2.28%) |
Mar 30, 2005 | 12.23 | 12.99 | 12.23 | 12.71 | 62,513 | +0.36(+2.91%) |
Mar 29, 2005 | 12.86 | 12.99 | 12.21 | 12.35 | 163,754 | -0.61(-4.71%) |
Mar 28, 2005 | 12.86 | 13.13 | 12.75 | 12.96 | 152,069 | +0.21(+1.65%) |
Mar 24, 2005 | 11.91 | 13.15 | 11.90 | 12.75 | 252,934 | +0.90(+7.59%) |
Mar 23, 2005 | 12.08 | 12.32 | 11.68 | 11.85 | 184,915 | -0.28(-2.31%) |
Mar 22, 2005 | 12.17 | 12.46 | 12.08 | 12.13 | 88,025 | -0.06(-0.49%) |
Mar 21, 2005 | 12.06 | 12.29 | 12.06 | 12.19 | 141,383 | +0.17(+1.41%) |
Mar 18, 2005 | 12.06 | 12.23 | 11.77 | 12.02 | 244,587 | +0.02(+0.17%) |
Mar 17, 2005 | 12.52 | 12.52 | 11.86 | 12.00 | 94,627 | -0.31(-2.52%) |
Mar 16, 2005 | 12.30 | 12.84 | 12.12 | 12.31 | 74,674 | -0.23(-1.83%) |
Mar 15, 2005 | 12.83 | 13.00 | 12.43 | 12.54 | 37,492 | -0.16(-1.26%) |
Mar 14, 2005 | 12.64 | 12.92 | 12.55 | 12.70 | 79,397 | -0.26(-2.01%) |
Mar 11, 2005 | 12.75 | 13.09 | 12.75 | 12.96 | 97,094 | +0.08(+0.62%) |
Mar 10, 2005 | 12.52 | 12.99 | 12.51 | 12.88 | 155,574 | +0.31(+2.47%) |
Mar 09, 2005 | 12.66 | 12.84 | 12.51 | 12.57 | 79,222 | -0.14(-1.10%) |
Mar 08, 2005 | 12.89 | 12.98 | 12.60 | 12.71 | 139,574 | -0.09(-0.70%) |
Mar 07, 2005 | 12.71 | 13.09 | 12.71 | 12.80 | 102,777 | +0.14(+1.11%) |
Mar 04, 2005 | 13.00 | 13.00 | 12.55 | 12.66 | 124,884 | +0.03(+0.24%) |
Mar 03, 2005 | 13.15 | 13.15 | 12.62 | 12.63 | 76,677 | -0.34(-2.62%) |
Mar 02, 2005 | 13.60 | 13.60 | 12.82 | 12.97 | 160,231 | -0.27(-2.04%) |
Mar 01, 2005 | 13.40 | 13.41 | 13.10 | 13.24 | 87,291 | +0.09(+0.68%) |
Feb 28, 2005 | 13.45 | 13.52 | 13.15 | 13.15 | 121,419 | -0.23(-1.72%) |
Feb 25, 2005 | 13.51 | 13.65 | 13.28 | 13.38 | 80,027 | -0.13(-0.96%) |
Feb 24, 2005 | 13.45 | 13.52 | 12.79 | 13.51 | 208,178 | +0.21(+1.58%) |
Feb 23, 2005 | 13.11 | 13.56 | 13.11 | 13.30 | 195,546 | +0.14(+1.06%) |
Feb 22, 2005 | 13.50 | 13.50 | 13.04 | 13.16 | 339,880 | -0.32(-2.37%) |
Feb 18, 2005 | 14.50 | 14.50 | 12.35 | 13.48 | 1,221,540 | -2.04(-13.14%) |
Feb 17, 2005 | 16.44 | 17.06 | 15.37 | 15.52 | 251,777 | -1.31(-7.78%) |
Feb 16, 2005 | 16.73 | 17.11 | 16.34 | 16.83 | 119,379 | +0.41(+2.50%) |
Feb 15, 2005 | 16.05 | 16.67 | 15.96 | 16.42 | 93,117 | +0.51(+3.21%) |
Feb 14, 2005 | 16.34 | 16.50 | 15.85 | 15.91 | 52,075 | -0.40(-2.45%) |
Feb 11, 2005 | 16.61 | 16.76 | 16.13 | 16.31 | 81,142 | -0.50(-2.97%) |
Feb 10, 2005 | 16.07 | 16.89 | 16.07 | 16.81 | 129,401 | +0.69(+4.28%) |
Feb 09, 2005 | 17.08 | 17.25 | 16.12 | 16.12 | 75,078 | -0.94(-5.51%) |
Feb 08, 2005 | 16.00 | 17.35 | 16.00 | 17.06 | 144,123 | +0.75(+4.60%) |
Feb 07, 2005 | 16.26 | 16.80 | 16.08 | 16.31 | 126,001 | +0.13(+0.80%) |
Feb 04, 2005 | 15.76 | 16.35 | 15.67 | 16.18 | 73,982 | +0.24(+1.51%) |
Feb 03, 2005 | 16.00 | 16.16 | 15.68 | 15.94 | 129,836 | -0.21(-1.30%) |
Feb 02, 2005 | 16.35 | 16.50 | 15.83 | 16.15 | 116,992 | +0.21(+1.32%) |
Feb 01, 2005 | 16.74 | 16.74 | 15.77 | 15.94 | 167,374 | -0.58(-3.51%) |
Jan 31, 2005 | 17.03 | 17.03 | 16.23 | 16.52 | 183,585 | -0.26(-1.55%) |
Jan 28, 2005 | 18.05 | 18.05 | 16.56 | 16.78 | 195,107 | -1.14(-6.36%) |
Jan 27, 2005 | 17.68 | 18.35 | 17.55 | 17.92 | 72,984 | +0.41(+2.34%) |
Jan 26, 2005 | 17.42 | 17.84 | 16.86 | 17.51 | 182,765 | +0.57(+3.36%) |
Jan 25, 2005 | 16.80 | 17.47 | 16.80 | 16.94 | 120,944 | +0.00(+0.00%) |
Jan 24, 2005 | 18.07 | 18.15 | 16.83 | 16.94 | 167,362 | -0.75(-4.24%) |
Jan 21, 2005 | 17.89 | 18.05 | 17.37 | 17.69 | 102,680 | +0.06(+0.34%) |
Jan 20, 2005 | 18.64 | 18.64 | 17.52 | 17.63 | 171,340 | -1.14(-6.07%) |
Jan 19, 2005 | 18.40 | 19.18 | 18.40 | 18.77 | 94,184 | +0.17(+0.91%) |
Jan 18, 2005 | 17.75 | 18.81 | 17.75 | 18.60 | 99,334 | +0.53(+2.93%) |
Jan 14, 2005 | 18.44 | 18.44 | 17.74 | 18.07 | 25,238 | +0.19(+1.06%) |
Jan 13, 2005 | 18.21 | 18.63 | 17.75 | 17.88 | 73,996 | -0.12(-0.67%) |
Jan 12, 2005 | 18.67 | 18.67 | 17.40 | 18.00 | 261,745 | -0.15(-0.83%) |
Jan 11, 2005 | 18.24 | 19.45 | 17.65 | 18.15 | 338,093 | -0.39(-2.10%) |
Jan 10, 2005 | 18.46 | 18.97 | 18.25 | 18.54 | 201,212 | -0.21(-1.12%) |
Jan 07, 2005 | 19.43 | 19.43 | 18.61 | 18.75 | 112,685 | -0.47(-2.45%) |
Jan 06, 2005 | 19.91 | 19.91 | 19.18 | 19.22 | 79,319 | -0.27(-1.39%) |
Jan 05, 2005 | 19.59 | 20.44 | 18.97 | 19.49 | 186,783 | -0.49(-2.45%) |
Jan 04, 2005 | 21.89 | 21.89 | 19.43 | 19.98 | 285,587 | -1.53(-7.11%) |