Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.46 | 12.57 | 12.44 | 12.46 | 1,527,720 | -0.02(-0.14%) |
Mar 30, 2005 | 12.45 | 12.58 | 12.39 | 12.48 | 2,203,334 | +0.06(+0.46%) |
Mar 29, 2005 | 12.48 | 12.60 | 12.40 | 12.42 | 3,854,599 | -0.13(-1.02%) |
Mar 28, 2005 | 12.31 | 12.66 | 12.31 | 12.55 | 1,890,942 | +0.03(+0.20%) |
Mar 24, 2005 | 12.47 | 12.65 | 12.47 | 12.52 | 1,857,408 | +0.06(+0.50%) |
Mar 23, 2005 | 12.54 | 12.55 | 12.39 | 12.46 | 2,611,032 | -0.07(-0.56%) |
Mar 22, 2005 | 12.65 | 12.73 | 12.53 | 12.53 | 2,226,984 | -0.11(-0.90%) |
Mar 21, 2005 | 12.69 | 12.81 | 12.62 | 12.65 | 2,341,704 | -0.01(-0.11%) |
Mar 18, 2005 | 12.65 | 12.87 | 12.60 | 12.66 | 6,588,469 | -0.02(-0.18%) |
Mar 17, 2005 | 12.56 | 12.75 | 12.50 | 12.68 | 2,081,201 | +0.08(+0.67%) |
Mar 16, 2005 | 12.68 | 12.72 | 12.58 | 12.60 | 1,534,426 | -0.14(-1.07%) |
Mar 15, 2005 | 12.81 | 12.84 | 12.72 | 12.73 | 2,393,240 | -0.05(-0.42%) |
Mar 14, 2005 | 12.79 | 12.88 | 12.73 | 12.79 | 1,432,767 | +0.00(+0.00%) |
Mar 11, 2005 | 12.92 | 13.01 | 12.75 | 12.79 | 2,427,832 | -0.13(-1.03%) |
Mar 10, 2005 | 13.02 | 13.03 | 12.71 | 12.92 | 3,425,016 | -0.03(-0.20%) |
Mar 09, 2005 | 13.11 | 13.14 | 12.95 | 12.95 | 1,916,709 | -0.17(-1.27%) |
Mar 08, 2005 | 13.05 | 13.14 | 12.90 | 13.11 | 3,357,595 | +0.06(+0.48%) |
Mar 07, 2005 | 13.05 | 13.17 | 13.01 | 13.05 | 2,429,244 | -0.03(-0.19%) |
Mar 04, 2005 | 12.81 | 13.11 | 12.76 | 13.08 | 3,168,042 | +0.32(+2.53%) |
Mar 03, 2005 | 12.72 | 12.81 | 12.71 | 12.75 | 2,036,724 | +0.03(+0.27%) |
Mar 02, 2005 | 12.68 | 12.77 | 12.61 | 12.72 | 2,342,763 | +0.04(+0.34%) |
Mar 01, 2005 | 12.55 | 12.71 | 12.55 | 12.68 | 1,600,082 | +0.13(+1.02%) |
Feb 28, 2005 | 12.65 | 12.67 | 12.47 | 12.55 | 2,204,040 | -0.10(-0.81%) |
Feb 25, 2005 | 12.39 | 12.66 | 12.34 | 12.65 | 3,585,624 | +0.27(+2.17%) |
Feb 24, 2005 | 12.34 | 12.42 | 12.26 | 12.38 | 5,218,534 | -0.04(-0.30%) |
Feb 23, 2005 | 12.69 | 12.73 | 12.42 | 12.42 | 3,468,080 | -0.24(-1.92%) |
Feb 22, 2005 | 12.70 | 12.78 | 12.65 | 12.66 | 2,504,783 | -0.10(-0.82%) |
Feb 18, 2005 | 12.77 | 12.81 | 12.70 | 12.77 | 1,568,666 | +0.04(+0.31%) |
Feb 17, 2005 | 13.18 | 13.18 | 12.68 | 12.73 | 2,299,346 | -0.19(-1.47%) |
Feb 16, 2005 | 12.96 | 12.98 | 12.83 | 12.92 | 1,278,159 | -0.06(-0.48%) |
Feb 15, 2005 | 12.88 | 13.12 | 12.86 | 12.98 | 2,223,101 | +0.09(+0.66%) |
Feb 14, 2005 | 12.90 | 12.95 | 12.75 | 12.90 | 1,670,679 | -0.07(-0.57%) |
Feb 11, 2005 | 12.89 | 13.03 | 12.83 | 12.97 | 1,891,648 | +0.08(+0.59%) |
Feb 10, 2005 | 12.73 | 12.90 | 12.73 | 12.89 | 1,220,270 | +0.16(+1.25%) |
Feb 09, 2005 | 12.78 | 12.92 | 12.73 | 12.73 | 1,891,648 | -0.03(-0.20%) |
Feb 08, 2005 | 12.74 | 12.81 | 12.64 | 12.76 | 1,510,776 | +0.02(+0.16%) |
Feb 07, 2005 | 12.89 | 12.89 | 12.72 | 12.74 | 3,592,684 | -0.15(-1.19%) |
Feb 04, 2005 | 12.68 | 12.95 | 12.67 | 12.89 | 2,238,279 | +0.19(+1.52%) |
Feb 03, 2005 | 12.29 | 12.77 | 12.14 | 12.70 | 5,870,850 | +0.44(+3.58%) |
Feb 02, 2005 | 12.25 | 12.31 | 12.18 | 12.26 | 3,625,511 | +0.01(+0.12%) |
Feb 01, 2005 | 12.34 | 12.36 | 12.21 | 12.25 | 2,021,193 | +0.01(+0.07%) |
Jan 31, 2005 | 12.16 | 12.33 | 12.11 | 12.24 | 1,976,011 | +0.15(+1.22%) |
Jan 28, 2005 | 12.17 | 12.18 | 12.05 | 12.09 | 1,475,125 | -0.04(-0.30%) |
Jan 27, 2005 | 12.08 | 12.18 | 12.05 | 12.13 | 1,670,679 | -0.01(-0.05%) |
Jan 26, 2005 | 12.25 | 12.26 | 12.08 | 12.13 | 2,138,384 | -0.05(-0.39%) |
Jan 25, 2005 | 12.09 | 12.20 | 12.07 | 12.18 | 2,530,551 | +0.16(+1.37%) |
Jan 24, 2005 | 12.47 | 12.47 | 11.97 | 12.02 | 5,737,422 | -0.56(-4.44%) |
Jan 21, 2005 | 12.75 | 12.83 | 12.58 | 12.58 | 2,336,762 | -0.14(-1.11%) |
Jan 20, 2005 | 12.54 | 12.74 | 12.48 | 12.72 | 5,054,396 | +0.42(+3.39%) |
Jan 19, 2005 | 12.44 | 12.47 | 12.29 | 12.30 | 1,701,035 | -0.20(-1.59%) |
Jan 18, 2005 | 12.39 | 12.50 | 12.31 | 12.50 | 1,127,081 | +0.10(+0.80%) |
Jan 14, 2005 | 12.27 | 12.43 | 12.21 | 12.40 | 1,183,206 | +0.18(+1.51%) |
Jan 13, 2005 | 12.31 | 12.39 | 12.18 | 12.22 | 1,358,640 | -0.12(-0.94%) |
Jan 12, 2005 | 12.12 | 12.35 | 12.08 | 12.33 | 1,557,018 | +0.18(+1.47%) |
Jan 11, 2005 | 12.18 | 12.21 | 12.08 | 12.15 | 953,413 | -0.07(-0.56%) |
Jan 10, 2005 | 12.10 | 12.29 | 12.07 | 12.22 | 1,233,683 | +0.12(+0.98%) |
Jan 07, 2005 | 12.22 | 12.24 | 12.05 | 12.10 | 1,121,787 | -0.08(-0.67%) |
Jan 06, 2005 | 12.15 | 12.24 | 12.09 | 12.18 | 1,364,994 | +0.01(+0.07%) |
Jan 05, 2005 | 12.35 | 12.40 | 12.14 | 12.18 | 1,406,293 | -0.18(-1.42%) |
Jan 04, 2005 | 12.54 | 12.64 | 12.30 | 12.35 | 1,521,013 | -0.15(-1.18%) |