Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.90 | 13.09 | 12.49 | 12.51 | 655,218 | -0.31(-2.46%) |
Mar 30, 2005 | 12.56 | 12.86 | 12.56 | 12.82 | 236,006 | +0.22(+1.73%) |
Mar 29, 2005 | 12.60 | 12.90 | 12.45 | 12.61 | 200,405 | -0.06(-0.47%) |
Mar 28, 2005 | 12.71 | 12.71 | 12.07 | 12.67 | 143,604 | -0.02(-0.18%) |
Mar 24, 2005 | 12.58 | 12.84 | 12.58 | 12.69 | 165,204 | +0.08(+0.65%) |
Mar 23, 2005 | 12.67 | 12.75 | 12.58 | 12.61 | 90,269 | -0.11(-0.88%) |
Mar 22, 2005 | 12.82 | 12.97 | 12.71 | 12.72 | 117,069 | -0.14(-1.11%) |
Mar 21, 2005 | 12.94 | 13.01 | 12.79 | 12.86 | 90,402 | -0.07(-0.58%) |
Mar 18, 2005 | 12.82 | 13.05 | 12.79 | 12.94 | 178,938 | +0.11(+0.88%) |
Mar 17, 2005 | 12.72 | 13.06 | 12.71 | 12.82 | 146,537 | +0.11(+0.88%) |
Mar 16, 2005 | 13.09 | 13.12 | 12.67 | 12.71 | 235,339 | -0.40(-3.03%) |
Mar 15, 2005 | 12.88 | 13.12 | 12.88 | 13.11 | 293,474 | +0.22(+1.75%) |
Mar 14, 2005 | 12.82 | 12.93 | 12.79 | 12.88 | 236,806 | +0.07(+0.53%) |
Mar 11, 2005 | 12.79 | 12.88 | 12.78 | 12.82 | 106,536 | -0.04(-0.29%) |
Mar 10, 2005 | 12.71 | 12.88 | 12.67 | 12.85 | 139,603 | +0.11(+0.82%) |
Mar 09, 2005 | 12.37 | 12.75 | 12.37 | 12.75 | 182,138 | +0.26(+2.10%) |
Mar 08, 2005 | 12.49 | 12.70 | 12.36 | 12.49 | 234,139 | -0.04(-0.30%) |
Mar 07, 2005 | 12.37 | 12.56 | 12.37 | 12.52 | 63,601 | -0.11(-0.89%) |
Mar 04, 2005 | 12.67 | 12.76 | 12.47 | 12.64 | 178,271 | -0.04(-0.30%) |
Mar 03, 2005 | 12.60 | 12.67 | 12.53 | 12.67 | 39,734 | +0.15(+1.20%) |
Mar 02, 2005 | 12.19 | 12.54 | 12.19 | 12.52 | 296,941 | +0.37(+3.09%) |
Mar 01, 2005 | 12.56 | 12.97 | 11.92 | 12.15 | 452,412 | -0.44(-3.51%) |
Feb 28, 2005 | 12.52 | 12.71 | 12.49 | 12.59 | 25,200 | +0.12(+0.96%) |
Feb 25, 2005 | 12.45 | 12.58 | 12.41 | 12.47 | 19,867 | +0.02(+0.18%) |
Feb 24, 2005 | 12.37 | 12.58 | 12.29 | 12.45 | 359,876 | +0.04(+0.30%) |
Feb 23, 2005 | 12.26 | 12.48 | 12.11 | 12.41 | 164,804 | +0.19(+1.53%) |
Feb 22, 2005 | 12.47 | 12.56 | 12.22 | 12.22 | 123,870 | -0.32(-2.57%) |
Feb 18, 2005 | 12.36 | 12.97 | 12.30 | 12.55 | 273,474 | +0.19(+1.52%) |
Feb 17, 2005 | 12.67 | 12.71 | 12.34 | 12.36 | 159,604 | -0.31(-2.43%) |
Feb 16, 2005 | 12.81 | 12.82 | 12.58 | 12.67 | 361,743 | -0.12(-0.94%) |
Feb 15, 2005 | 12.71 | 12.94 | 12.71 | 12.79 | 351,876 | +0.04(+0.29%) |
Feb 14, 2005 | 12.97 | 12.97 | 11.96 | 12.75 | 326,675 | -0.30(-2.30%) |
Feb 11, 2005 | 13.14 | 13.14 | 12.90 | 13.05 | 113,469 | -0.11(-0.85%) |
Feb 10, 2005 | 13.35 | 13.46 | 12.94 | 13.16 | 239,606 | -0.15(-1.13%) |
Feb 09, 2005 | 13.16 | 13.35 | 13.12 | 13.31 | 113,203 | +0.11(+0.85%) |
Feb 08, 2005 | 12.86 | 13.20 | 12.76 | 13.20 | 94,669 | +0.12(+0.92%) |
Feb 07, 2005 | 13.12 | 13.16 | 13.08 | 13.08 | 119,736 | -0.08(-0.63%) |
Feb 04, 2005 | 13.09 | 13.33 | 13.09 | 13.16 | 252,273 | +0.05(+0.40%) |
Feb 03, 2005 | 12.94 | 13.12 | 12.90 | 13.11 | 98,402 | -0.01(-0.11%) |
Feb 02, 2005 | 12.52 | 13.18 | 12.45 | 13.12 | 181,738 | +0.56(+4.48%) |
Feb 01, 2005 | 12.60 | 12.60 | 12.45 | 12.56 | 138,403 | +0.02(+0.18%) |
Jan 31, 2005 | 12.49 | 12.56 | 12.41 | 12.54 | 43,201 | +0.02(+0.12%) |
Jan 28, 2005 | 12.73 | 12.75 | 12.51 | 12.52 | 48,534 | -0.20(-1.59%) |
Jan 27, 2005 | 12.46 | 12.79 | 12.46 | 12.73 | 103,869 | +0.28(+2.23%) |
Jan 26, 2005 | 12.49 | 12.49 | 12.30 | 12.45 | 127,603 | -0.07(-0.60%) |
Jan 25, 2005 | 12.41 | 12.60 | 12.39 | 12.52 | 66,801 | +0.04(+0.30%) |
Jan 24, 2005 | 12.75 | 12.76 | 12.41 | 12.49 | 84,935 | -0.30(-2.35%) |
Jan 21, 2005 | 12.64 | 13.06 | 12.56 | 12.79 | 124,403 | -0.04(-0.29%) |
Jan 20, 2005 | 12.75 | 12.94 | 12.64 | 12.82 | 122,003 | +0.00(+0.00%) |
Jan 19, 2005 | 12.82 | 12.94 | 12.79 | 12.82 | 73,602 | -0.05(-0.41%) |
Jan 18, 2005 | 12.92 | 12.96 | 12.82 | 12.88 | 88,135 | -0.12(-0.92%) |
Jan 14, 2005 | 12.70 | 13.08 | 12.67 | 13.00 | 99,469 | +0.26(+2.06%) |
Jan 13, 2005 | 12.64 | 12.86 | 12.62 | 12.73 | 278,141 | +0.08(+0.65%) |
Jan 12, 2005 | 12.52 | 12.75 | 12.52 | 12.65 | 317,875 | +0.05(+0.42%) |
Jan 11, 2005 | 12.71 | 12.82 | 12.49 | 12.60 | 224,139 | -0.07(-0.59%) |
Jan 10, 2005 | 12.67 | 12.79 | 12.59 | 12.67 | 616,417 | -0.04(-0.29%) |
Jan 07, 2005 | 12.75 | 12.86 | 12.69 | 12.71 | 192,272 | -0.04(-0.29%) |
Jan 06, 2005 | 12.75 | 12.82 | 12.61 | 12.75 | 255,473 | -0.08(-0.58%) |
Jan 05, 2005 | 13.01 | 13.05 | 12.75 | 12.82 | 76,668 | -0.22(-1.72%) |
Jan 04, 2005 | 13.14 | 13.39 | 12.97 | 13.05 | 263,874 | -0.11(-0.85%) |