Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.37 | 12.37 | 12.15 | 12.22 | 466,171 | -0.13(-1.08%) |
Mar 30, 2005 | 12.29 | 12.43 | 12.28 | 12.36 | 519,154 | +0.08(+0.62%) |
Mar 29, 2005 | 12.32 | 12.49 | 12.20 | 12.28 | 585,541 | -0.03(-0.23%) |
Mar 28, 2005 | 12.34 | 12.42 | 12.23 | 12.31 | 318,634 | -0.03(-0.23%) |
Mar 24, 2005 | 12.36 | 12.50 | 12.30 | 12.34 | 430,674 | +0.08(+0.62%) |
Mar 23, 2005 | 12.41 | 12.42 | 12.11 | 12.26 | 478,108 | -0.14(-1.15%) |
Mar 22, 2005 | 12.67 | 12.81 | 12.31 | 12.41 | 294,969 | -0.27(-2.11%) |
Mar 21, 2005 | 12.70 | 12.73 | 12.48 | 12.67 | 360,099 | +0.01(+0.08%) |
Mar 18, 2005 | 13.05 | 13.05 | 12.66 | 12.66 | 796,323 | -0.38(-2.93%) |
Mar 17, 2005 | 13.09 | 13.17 | 12.83 | 13.05 | 402,926 | -0.04(-0.29%) |
Mar 16, 2005 | 13.18 | 13.33 | 13.05 | 13.08 | 316,121 | -0.14(-1.08%) |
Mar 15, 2005 | 13.39 | 13.39 | 13.11 | 13.23 | 486,589 | -0.13(-1.00%) |
Mar 14, 2005 | 13.39 | 13.50 | 13.28 | 13.36 | 336,120 | -0.01(-0.07%) |
Mar 11, 2005 | 13.32 | 13.44 | 13.24 | 13.37 | 409,313 | +0.05(+0.36%) |
Mar 10, 2005 | 13.36 | 13.46 | 13.18 | 13.32 | 372,141 | +0.06(+0.43%) |
Mar 09, 2005 | 13.28 | 13.42 | 13.12 | 13.27 | 779,256 | -0.02(-0.14%) |
Mar 08, 2005 | 13.56 | 13.59 | 13.17 | 13.28 | 734,021 | -0.28(-2.04%) |
Mar 07, 2005 | 13.04 | 13.64 | 13.03 | 13.56 | 1,498,931 | +0.54(+4.18%) |
Mar 04, 2005 | 12.90 | 13.02 | 12.76 | 13.02 | 499,678 | +0.20(+1.56%) |
Mar 03, 2005 | 12.84 | 12.93 | 12.65 | 12.82 | 774,229 | -0.01(-0.07%) |
Mar 02, 2005 | 12.83 | 12.92 | 12.70 | 12.83 | 934,646 | -0.13(-1.03%) |
Mar 01, 2005 | 12.79 | 12.99 | 12.74 | 12.96 | 387,847 | +0.14(+1.12%) |
Feb 28, 2005 | 12.83 | 12.84 | 12.66 | 12.82 | 519,259 | -0.06(-0.45%) |
Feb 25, 2005 | 12.55 | 12.88 | 12.55 | 12.87 | 327,325 | +0.28(+2.20%) |
Feb 24, 2005 | 12.52 | 12.60 | 12.23 | 12.60 | 533,919 | +0.03(+0.23%) |
Feb 23, 2005 | 12.68 | 12.75 | 12.55 | 12.57 | 510,463 | -0.11(-0.83%) |
Feb 22, 2005 | 12.97 | 13.05 | 12.64 | 12.67 | 609,520 | -0.23(-1.78%) |
Feb 18, 2005 | 12.84 | 12.97 | 12.82 | 12.90 | 841,244 | +0.07(+0.52%) |
Feb 17, 2005 | 13.01 | 13.01 | 12.80 | 12.84 | 569,939 | -0.10(-0.74%) |
Feb 16, 2005 | 12.84 | 12.99 | 12.74 | 12.93 | 648,472 | +0.06(+0.45%) |
Feb 15, 2005 | 12.74 | 12.87 | 12.67 | 12.87 | 557,688 | +0.23(+1.81%) |
Feb 14, 2005 | 12.61 | 12.76 | 12.53 | 12.64 | 545,123 | +0.16(+1.30%) |
Feb 11, 2005 | 12.42 | 12.63 | 12.28 | 12.48 | 938,730 | +0.02(+0.15%) |
Feb 10, 2005 | 12.69 | 12.74 | 12.32 | 12.46 | 638,734 | -0.23(-1.81%) |
Feb 09, 2005 | 12.92 | 12.92 | 12.64 | 12.69 | 669,624 | -0.06(-0.45%) |
Feb 08, 2005 | 12.89 | 13.00 | 12.65 | 12.75 | 475,176 | -0.16(-1.26%) |
Feb 07, 2005 | 12.89 | 13.12 | 12.80 | 12.91 | 524,076 | +0.02(+0.15%) |
Feb 04, 2005 | 12.49 | 12.89 | 12.43 | 12.89 | 1,002,394 | +0.39(+3.13%) |
Feb 03, 2005 | 12.73 | 12.73 | 12.31 | 12.50 | 495,385 | -0.23(-1.80%) |
Feb 02, 2005 | 12.74 | 12.80 | 12.58 | 12.73 | 352,141 | -0.07(-0.52%) |
Feb 01, 2005 | 12.70 | 12.84 | 12.56 | 12.80 | 838,522 | +0.09(+0.68%) |
Jan 31, 2005 | 12.63 | 12.84 | 12.53 | 12.71 | 757,895 | +0.09(+0.68%) |
Jan 28, 2005 | 12.63 | 12.69 | 12.48 | 12.63 | 912,447 | +0.00(+0.00%) |
Jan 27, 2005 | 11.97 | 12.68 | 11.84 | 12.63 | 1,559,454 | +0.58(+4.84%) |
Jan 26, 2005 | 11.78 | 12.12 | 11.73 | 12.04 | 483,762 | +0.35(+3.02%) |
Jan 25, 2005 | 11.63 | 11.78 | 11.58 | 11.69 | 409,104 | +0.12(+1.07%) |
Jan 24, 2005 | 11.84 | 11.92 | 11.48 | 11.57 | 650,776 | -0.33(-2.81%) |
Jan 21, 2005 | 11.89 | 12.46 | 11.81 | 11.90 | 1,720,708 | +0.14(+1.22%) |
Jan 20, 2005 | 12.11 | 12.13 | 11.61 | 11.76 | 951,190 | -0.48(-3.90%) |
Jan 19, 2005 | 12.50 | 12.50 | 12.17 | 12.23 | 336,853 | -0.12(-1.01%) |
Jan 18, 2005 | 12.29 | 12.47 | 12.09 | 12.36 | 586,693 | -0.05(-0.38%) |
Jan 14, 2005 | 12.32 | 12.41 | 12.17 | 12.41 | 370,361 | +0.17(+1.41%) |
Jan 13, 2005 | 12.32 | 12.44 | 12.13 | 12.23 | 566,379 | -0.14(-1.16%) |
Jan 12, 2005 | 12.15 | 12.41 | 11.96 | 12.38 | 738,314 | +0.32(+2.69%) |
Jan 11, 2005 | 12.26 | 12.51 | 12.05 | 12.05 | 1,097,680 | +0.23(+1.94%) |
Jan 10, 2005 | 11.70 | 11.93 | 11.60 | 11.82 | 410,884 | +0.03(+0.24%) |
Jan 07, 2005 | 11.87 | 12.11 | 11.56 | 11.79 | 600,410 | -0.08(-0.64%) |
Jan 06, 2005 | 11.64 | 11.94 | 11.64 | 11.87 | 571,719 | +0.19(+1.64%) |
Jan 05, 2005 | 12.10 | 12.18 | 11.67 | 11.68 | 721,455 | -0.42(-3.47%) |
Jan 04, 2005 | 12.36 | 12.54 | 12.01 | 12.10 | 640,723 | -0.26(-2.09%) |