Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.35 | 12.49 | 11.90 | 12.13 | 27,825 | -0.28(-2.26%) |
Mar 30, 2005 | 12.24 | 12.57 | 12.22 | 12.41 | 23,252 | +0.34(+2.86%) |
Mar 29, 2005 | 12.34 | 13.00 | 12.00 | 12.07 | 51,507 | -0.56(-4.44%) |
Mar 28, 2005 | 13.09 | 13.09 | 12.59 | 12.63 | 25,908 | -0.25(-1.95%) |
Mar 24, 2005 | 12.97 | 13.14 | 12.87 | 12.88 | 21,467 | +0.11(+0.84%) |
Mar 23, 2005 | 13.05 | 13.33 | 12.67 | 12.77 | 33,693 | -0.41(-3.11%) |
Mar 22, 2005 | 13.30 | 13.58 | 13.10 | 13.18 | 38,854 | -0.02(-0.16%) |
Mar 21, 2005 | 13.22 | 13.51 | 12.97 | 13.20 | 18,882 | +0.24(+1.83%) |
Mar 18, 2005 | 13.45 | 13.54 | 12.97 | 12.97 | 63,666 | -0.54(-3.99%) |
Mar 17, 2005 | 13.35 | 13.57 | 13.30 | 13.51 | 13,135 | +0.05(+0.37%) |
Mar 16, 2005 | 13.57 | 13.61 | 13.39 | 13.46 | 12,819 | -0.17(-1.21%) |
Mar 15, 2005 | 13.30 | 13.84 | 13.29 | 13.62 | 16,896 | +0.19(+1.39%) |
Mar 14, 2005 | 13.26 | 13.44 | 13.25 | 13.43 | 17,780 | +0.39(+2.97%) |
Mar 11, 2005 | 14.04 | 14.37 | 13.04 | 13.05 | 28,004 | -0.15(-1.17%) |
Mar 10, 2005 | 13.00 | 13.22 | 12.77 | 13.20 | 13,981 | +0.37(+2.85%) |
Mar 09, 2005 | 13.31 | 13.31 | 12.83 | 12.84 | 13,075 | -0.34(-2.59%) |
Mar 08, 2005 | 13.65 | 13.71 | 13.18 | 13.18 | 32,964 | -0.36(-2.65%) |
Mar 07, 2005 | 13.49 | 13.74 | 13.47 | 13.54 | 15,246 | +0.08(+0.62%) |
Mar 04, 2005 | 13.34 | 13.45 | 13.30 | 13.45 | 17,177 | +0.11(+0.85%) |
Mar 03, 2005 | 13.34 | 13.36 | 13.19 | 13.34 | 16,979 | +0.10(+0.72%) |
Mar 02, 2005 | 12.91 | 13.43 | 12.91 | 13.24 | 28,523 | +0.01(+0.09%) |
Mar 01, 2005 | 13.09 | 13.23 | 13.04 | 13.23 | 18,363 | +0.36(+2.79%) |
Feb 28, 2005 | 12.98 | 13.08 | 12.70 | 12.87 | 47,002 | -0.33(-2.49%) |
Feb 25, 2005 | 12.68 | 13.24 | 12.61 | 13.20 | 60,292 | +0.46(+3.62%) |
Feb 24, 2005 | 12.85 | 12.85 | 12.60 | 12.74 | 24,884 | +0.26(+2.06%) |
Feb 23, 2005 | 12.75 | 12.78 | 12.46 | 12.48 | 30,952 | +0.08(+0.63%) |
Feb 22, 2005 | 12.61 | 12.78 | 12.37 | 12.40 | 38,782 | -0.20(-1.57%) |
Feb 18, 2005 | 12.57 | 12.76 | 12.43 | 12.60 | 41,625 | +0.23(+1.89%) |
Feb 17, 2005 | 12.27 | 12.78 | 12.07 | 12.37 | 41,245 | +0.22(+1.82%) |
Feb 16, 2005 | 12.06 | 12.21 | 12.06 | 12.15 | 15,456 | -0.01(-0.10%) |
Feb 15, 2005 | 12.12 | 12.16 | 11.83 | 12.16 | 20,275 | +0.16(+1.30%) |
Feb 14, 2005 | 11.74 | 12.02 | 11.74 | 12.00 | 4,944 | -0.02(-0.20%) |
Feb 11, 2005 | 11.51 | 12.03 | 11.49 | 12.03 | 17,867 | +0.37(+3.18%) |
Feb 10, 2005 | 11.60 | 11.79 | 11.50 | 11.66 | 19,472 | -0.04(-0.36%) |
Feb 09, 2005 | 12.25 | 12.25 | 11.58 | 11.70 | 33,845 | -0.51(-4.22%) |
Feb 08, 2005 | 12.12 | 12.27 | 12.09 | 12.21 | 9,233 | +0.12(+0.99%) |
Feb 07, 2005 | 11.97 | 12.12 | 11.97 | 12.09 | 15,117 | +0.13(+1.10%) |
Feb 04, 2005 | 11.62 | 12.02 | 11.62 | 11.96 | 10,679 | +0.10(+0.86%) |
Feb 03, 2005 | 11.25 | 11.91 | 11.25 | 11.86 | 19,258 | +0.38(+3.28%) |
Feb 02, 2005 | 11.72 | 11.97 | 11.42 | 11.48 | 25,784 | -0.35(-2.94%) |
Feb 01, 2005 | 12.03 | 12.10 | 11.71 | 11.83 | 14,528 | -0.35(-2.85%) |
Jan 31, 2005 | 12.03 | 12.18 | 11.72 | 12.18 | 14,808 | +0.24(+2.01%) |
Jan 28, 2005 | 11.67 | 12.00 | 11.67 | 11.94 | 20,740 | +0.26(+2.26%) |
Jan 27, 2005 | 11.25 | 11.88 | 11.25 | 11.67 | 8,835 | +0.26(+2.25%) |
Jan 26, 2005 | 11.24 | 11.57 | 11.21 | 11.42 | 6,568 | -0.14(-1.19%) |
Jan 25, 2005 | 11.29 | 11.70 | 11.29 | 11.55 | 4,447 | -0.03(-0.26%) |
Jan 24, 2005 | 11.55 | 11.72 | 11.52 | 11.58 | 7,959 | -0.04(-0.31%) |
Jan 21, 2005 | 11.25 | 11.66 | 11.16 | 11.62 | 18,622 | +0.22(+1.89%) |
Jan 20, 2005 | 11.45 | 11.79 | 10.93 | 11.40 | 34,374 | -0.34(-2.86%) |
Jan 19, 2005 | 11.80 | 11.97 | 11.61 | 11.74 | 17,518 | +0.16(+1.40%) |
Jan 18, 2005 | 11.40 | 11.69 | 11.40 | 11.58 | 3,758 | +0.17(+1.52%) |
Jan 14, 2005 | 11.25 | 11.42 | 11.05 | 11.40 | 5,608 | +0.32(+2.86%) |
Jan 13, 2005 | 11.24 | 11.39 | 11.08 | 11.09 | 16,180 | -0.25(-2.22%) |
Jan 12, 2005 | 11.52 | 11.53 | 11.16 | 11.34 | 19,098 | -0.33(-2.82%) |
Jan 11, 2005 | 11.94 | 12.12 | 11.55 | 11.67 | 12,704 | -0.32(-2.65%) |
Jan 10, 2005 | 11.63 | 12.04 | 11.57 | 11.99 | 18,672 | +0.22(+1.88%) |
Jan 07, 2005 | 11.96 | 12.24 | 11.63 | 11.76 | 17,908 | -0.17(-1.40%) |
Jan 06, 2005 | 11.90 | 11.93 | 11.69 | 11.93 | 17,841 | +0.25(+2.10%) |
Jan 05, 2005 | 12.12 | 12.24 | 11.67 | 11.69 | 14,403 | -0.38(-3.13%) |
Jan 04, 2005 | 12.66 | 12.66 | 11.97 | 12.06 | 15,667 | -0.22(-1.76%) |