Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.95 | 13.13 | 12.90 | 13.04 | 443,286 | +0.05(+0.40%) |
Mar 30, 2005 | 12.74 | 13.02 | 12.70 | 12.99 | 410,615 | +0.25(+2.00%) |
Mar 29, 2005 | 12.85 | 13.03 | 12.70 | 12.73 | 532,636 | -0.15(-1.19%) |
Mar 28, 2005 | 12.92 | 13.01 | 12.89 | 12.89 | 395,517 | +0.00(+0.00%) |
Mar 24, 2005 | 13.03 | 13.03 | 12.89 | 12.89 | 470,264 | -0.12(-0.93%) |
Mar 23, 2005 | 12.92 | 13.10 | 12.92 | 13.01 | 474,472 | +0.01(+0.09%) |
Mar 22, 2005 | 12.89 | 13.20 | 12.87 | 13.00 | 590,801 | +0.05(+0.37%) |
Mar 21, 2005 | 12.91 | 12.99 | 12.85 | 12.95 | 297,009 | +0.02(+0.16%) |
Mar 18, 2005 | 12.93 | 13.01 | 12.87 | 12.93 | 792,272 | -0.04(-0.31%) |
Mar 17, 2005 | 12.90 | 13.13 | 12.85 | 12.97 | 431,406 | +0.07(+0.53%) |
Mar 16, 2005 | 13.01 | 13.12 | 12.90 | 12.90 | 436,356 | -0.14(-1.05%) |
Mar 15, 2005 | 13.09 | 13.15 | 12.97 | 13.04 | 463,087 | -0.09(-0.71%) |
Mar 14, 2005 | 12.93 | 13.27 | 12.93 | 13.13 | 631,887 | +0.16(+1.25%) |
Mar 11, 2005 | 12.99 | 13.14 | 12.90 | 12.97 | 510,113 | -0.10(-0.77%) |
Mar 10, 2005 | 13.10 | 13.17 | 13.03 | 13.07 | 465,314 | -0.06(-0.46%) |
Mar 09, 2005 | 13.05 | 13.17 | 12.96 | 13.13 | 672,478 | +0.08(+0.62%) |
Mar 08, 2005 | 12.97 | 13.11 | 12.87 | 13.05 | 539,319 | +0.08(+0.62%) |
Mar 07, 2005 | 13.01 | 13.07 | 12.95 | 12.97 | 547,239 | -0.04(-0.31%) |
Mar 04, 2005 | 12.77 | 13.01 | 12.75 | 13.01 | 1,022,454 | +0.23(+1.83%) |
Mar 03, 2005 | 12.73 | 12.82 | 12.71 | 12.78 | 803,410 | +0.05(+0.38%) |
Mar 02, 2005 | 12.77 | 12.83 | 12.73 | 12.73 | 748,463 | -0.06(-0.47%) |
Mar 01, 2005 | 12.81 | 12.87 | 12.79 | 12.79 | 1,192,987 | -0.10(-0.75%) |
Feb 28, 2005 | 12.92 | 12.97 | 12.82 | 12.88 | 910,828 | +0.02(+0.13%) |
Feb 25, 2005 | 12.89 | 13.08 | 12.85 | 12.87 | 1,016,267 | -0.06(-0.47%) |
Feb 24, 2005 | 12.84 | 13.03 | 12.80 | 12.93 | 554,417 | +0.07(+0.57%) |
Feb 23, 2005 | 12.59 | 12.97 | 12.59 | 12.86 | 522,489 | +0.14(+1.08%) |
Feb 22, 2005 | 12.73 | 12.86 | 12.66 | 12.72 | 646,490 | -0.03(-0.22%) |
Feb 18, 2005 | 12.84 | 12.99 | 12.75 | 12.75 | 569,020 | -0.10(-0.75%) |
Feb 17, 2005 | 12.96 | 13.03 | 12.83 | 12.84 | 439,326 | -0.13(-1.03%) |
Feb 16, 2005 | 12.80 | 13.04 | 12.80 | 12.98 | 359,133 | +0.07(+0.53%) |
Feb 15, 2005 | 12.93 | 13.03 | 12.84 | 12.91 | 538,082 | -0.12(-0.90%) |
Feb 14, 2005 | 13.00 | 13.09 | 12.92 | 13.03 | 303,692 | -0.04(-0.31%) |
Feb 11, 2005 | 12.82 | 13.13 | 12.75 | 13.07 | 426,455 | +0.20(+1.54%) |
Feb 10, 2005 | 12.85 | 12.94 | 12.71 | 12.87 | 450,711 | +0.06(+0.47%) |
Feb 09, 2005 | 13.05 | 13.09 | 12.77 | 12.81 | 340,818 | -0.22(-1.71%) |
Feb 08, 2005 | 12.92 | 13.08 | 12.92 | 13.03 | 480,907 | +0.06(+0.47%) |
Feb 07, 2005 | 12.81 | 13.01 | 12.81 | 12.97 | 398,735 | +0.11(+0.82%) |
Feb 04, 2005 | 12.69 | 12.91 | 12.67 | 12.86 | 625,204 | +0.08(+0.60%) |
Feb 03, 2005 | 12.68 | 12.85 | 12.65 | 12.79 | 497,243 | +0.16(+1.25%) |
Feb 02, 2005 | 12.59 | 12.66 | 12.48 | 12.63 | 539,072 | -0.01(-0.10%) |
Feb 01, 2005 | 12.52 | 12.75 | 12.48 | 12.64 | 497,985 | +0.04(+0.35%) |
Jan 31, 2005 | 12.21 | 12.67 | 12.21 | 12.60 | 848,704 | +0.36(+2.97%) |
Jan 28, 2005 | 12.14 | 12.34 | 12.11 | 12.23 | 584,365 | -0.02(-0.16%) |
Jan 27, 2005 | 12.12 | 12.42 | 12.05 | 12.25 | 456,651 | -0.02(-0.13%) |
Jan 26, 2005 | 12.01 | 12.30 | 11.92 | 12.27 | 520,261 | +0.36(+3.02%) |
Jan 25, 2005 | 12.00 | 12.26 | 11.91 | 11.91 | 933,352 | -0.05(-0.41%) |
Jan 24, 2005 | 12.08 | 12.16 | 11.94 | 11.96 | 625,204 | -0.08(-0.64%) |
Jan 21, 2005 | 12.40 | 12.45 | 12.01 | 12.04 | 677,923 | -0.31(-2.49%) |
Jan 20, 2005 | 12.40 | 12.42 | 12.31 | 12.34 | 757,621 | -0.05(-0.42%) |
Jan 19, 2005 | 12.28 | 12.40 | 12.26 | 12.40 | 582,138 | +0.07(+0.59%) |
Jan 18, 2005 | 12.20 | 12.40 | 12.02 | 12.32 | 808,608 | +0.06(+0.53%) |
Jan 14, 2005 | 12.16 | 12.27 | 12.16 | 12.26 | 559,615 | +0.08(+0.66%) |
Jan 13, 2005 | 12.26 | 12.35 | 12.15 | 12.18 | 491,798 | -0.06(-0.53%) |
Jan 12, 2005 | 12.26 | 12.31 | 12.11 | 12.24 | 662,330 | -0.02(-0.13%) |
Jan 11, 2005 | 12.40 | 12.42 | 12.24 | 12.26 | 717,277 | -0.17(-1.40%) |
Jan 10, 2005 | 12.36 | 12.65 | 12.34 | 12.43 | 513,826 | -0.01(-0.10%) |
Jan 07, 2005 | 12.44 | 12.54 | 12.34 | 12.44 | 510,608 | +0.00(+0.00%) |
Jan 06, 2005 | 12.40 | 12.59 | 12.36 | 12.44 | 508,876 | +0.04(+0.29%) |
Jan 05, 2005 | 12.66 | 12.77 | 12.38 | 12.41 | 621,739 | -0.24(-1.89%) |
Jan 04, 2005 | 12.97 | 12.97 | 12.63 | 12.65 | 575,455 | -0.25(-1.97%) |