Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.56 | 11.97 | 11.50 | 11.74 | 64,586 | +0.23(+2.02%) |
Mar 30, 2005 | 11.07 | 11.52 | 11.07 | 11.51 | 18,851 | +0.53(+4.82%) |
Mar 29, 2005 | 11.07 | 11.07 | 10.89 | 10.98 | 25,656 | -0.13(-1.13%) |
Mar 28, 2005 | 10.91 | 11.12 | 10.88 | 11.11 | 16,286 | +0.22(+1.97%) |
Mar 24, 2005 | 10.88 | 10.98 | 10.86 | 10.89 | 12,158 | +0.05(+0.50%) |
Mar 23, 2005 | 10.89 | 10.94 | 10.77 | 10.84 | 41,273 | -0.10(-0.90%) |
Mar 22, 2005 | 11.83 | 11.83 | 10.80 | 10.94 | 76,745 | -0.95(-7.99%) |
Mar 21, 2005 | 12.37 | 12.45 | 11.87 | 11.89 | 23,648 | -0.66(-5.29%) |
Mar 18, 2005 | 12.47 | 12.60 | 12.35 | 12.55 | 61,463 | +0.17(+1.38%) |
Mar 17, 2005 | 12.25 | 12.44 | 12.17 | 12.38 | 17,513 | +0.17(+1.39%) |
Mar 16, 2005 | 12.31 | 12.33 | 12.19 | 12.21 | 13,051 | -0.13(-1.02%) |
Mar 15, 2005 | 12.51 | 12.58 | 12.33 | 12.34 | 6,358 | -0.23(-1.85%) |
Mar 14, 2005 | 12.53 | 12.62 | 12.46 | 12.57 | 41,607 | +0.06(+0.50%) |
Mar 11, 2005 | 12.30 | 12.51 | 12.06 | 12.51 | 78,418 | +0.13(+1.09%) |
Mar 10, 2005 | 12.12 | 12.42 | 12.10 | 12.37 | 106,640 | +0.22(+1.77%) |
Mar 09, 2005 | 12.42 | 12.42 | 12.07 | 12.16 | 21,194 | -0.28(-2.24%) |
Mar 08, 2005 | 12.51 | 12.51 | 12.42 | 12.43 | 23,090 | -0.07(-0.57%) |
Mar 07, 2005 | 12.65 | 12.67 | 12.42 | 12.51 | 10,150 | -0.11(-0.85%) |
Mar 04, 2005 | 12.58 | 12.64 | 12.51 | 12.61 | 49,862 | +0.02(+0.14%) |
Mar 03, 2005 | 13.09 | 13.09 | 12.55 | 12.60 | 26,325 | -0.45(-3.44%) |
Mar 02, 2005 | 12.85 | 13.07 | 12.79 | 13.04 | 232,356 | +0.13(+1.04%) |
Mar 01, 2005 | 12.91 | 13.00 | 12.86 | 12.91 | 28,779 | -0.04(-0.35%) |
Feb 28, 2005 | 12.86 | 12.98 | 12.67 | 12.95 | 36,476 | +0.09(+0.70%) |
Feb 25, 2005 | 12.42 | 12.89 | 12.42 | 12.86 | 27,664 | +0.25(+1.99%) |
Feb 24, 2005 | 12.25 | 12.61 | 12.17 | 12.61 | 65,813 | +0.29(+2.33%) |
Feb 23, 2005 | 12.24 | 12.46 | 12.20 | 12.33 | 79,980 | +0.14(+1.18%) |
Feb 22, 2005 | 12.25 | 12.25 | 11.95 | 12.18 | 52,651 | -0.12(-0.95%) |
Feb 18, 2005 | 12.24 | 12.49 | 12.18 | 12.30 | 24,763 | +0.03(+0.22%) |
Feb 17, 2005 | 12.77 | 12.78 | 12.19 | 12.27 | 62,355 | -0.73(-5.59%) |
Feb 16, 2005 | 13.37 | 13.37 | 12.96 | 13.00 | 215,512 | -0.37(-2.75%) |
Feb 15, 2005 | 13.36 | 13.38 | 13.18 | 13.37 | 17,847 | -0.04(-0.27%) |
Feb 14, 2005 | 13.27 | 13.44 | 13.18 | 13.40 | 260,801 | +0.09(+0.67%) |
Feb 11, 2005 | 13.13 | 13.40 | 13.13 | 13.31 | 284,672 | +0.13(+1.02%) |
Feb 10, 2005 | 13.14 | 13.21 | 13.09 | 13.18 | 14,835 | +0.01(+0.07%) |
Feb 09, 2005 | 13.40 | 13.40 | 13.14 | 13.17 | 74,737 | -0.27(-2.00%) |
Feb 08, 2005 | 13.46 | 13.46 | 13.37 | 13.44 | 27,998 | -0.11(-0.79%) |
Feb 07, 2005 | 13.43 | 13.55 | 13.35 | 13.55 | 22,421 | +0.15(+1.14%) |
Feb 04, 2005 | 13.40 | 13.45 | 13.34 | 13.39 | 55,662 | -0.01(-0.07%) |
Feb 03, 2005 | 13.36 | 13.45 | 13.28 | 13.40 | 25,656 | -0.04(-0.27%) |
Feb 02, 2005 | 13.40 | 13.45 | 13.21 | 13.44 | 40,492 | +0.00(+0.00%) |
Feb 01, 2005 | 13.45 | 13.45 | 13.24 | 13.44 | 77,080 | -0.14(-1.06%) |
Jan 31, 2005 | 13.07 | 13.58 | 13.07 | 13.58 | 60,236 | +0.54(+4.12%) |
Jan 28, 2005 | 12.98 | 13.06 | 12.86 | 13.04 | 16,732 | +0.02(+0.14%) |
Jan 27, 2005 | 12.75 | 13.09 | 12.75 | 13.03 | 20,190 | +0.28(+2.18%) |
Jan 26, 2005 | 12.77 | 12.77 | 12.65 | 12.75 | 20,413 | -0.01(-0.07%) |
Jan 25, 2005 | 12.55 | 12.80 | 12.44 | 12.76 | 52,427 | +0.13(+0.99%) |
Jan 24, 2005 | 12.52 | 12.65 | 12.42 | 12.63 | 39,265 | +0.11(+0.86%) |
Jan 21, 2005 | 12.21 | 12.63 | 12.16 | 12.52 | 36,141 | +0.33(+2.72%) |
Jan 20, 2005 | 12.60 | 12.60 | 12.15 | 12.19 | 25,321 | -0.45(-3.55%) |
Jan 19, 2005 | 12.86 | 12.88 | 12.55 | 12.64 | 32,572 | -0.24(-1.88%) |
Jan 18, 2005 | 12.69 | 12.91 | 12.60 | 12.88 | 37,034 | +0.15(+1.20%) |
Jan 14, 2005 | 12.52 | 12.73 | 12.52 | 12.73 | 14,501 | +0.17(+1.36%) |
Jan 13, 2005 | 12.48 | 12.59 | 12.47 | 12.56 | 21,305 | +0.06(+0.50%) |
Jan 12, 2005 | 12.55 | 12.56 | 12.32 | 12.50 | 39,042 | -0.10(-0.78%) |
Jan 11, 2005 | 12.60 | 12.68 | 12.42 | 12.60 | 23,759 | -0.04(-0.28%) |
Jan 10, 2005 | 12.33 | 12.68 | 12.24 | 12.63 | 30,787 | +0.30(+2.40%) |
Jan 07, 2005 | 12.64 | 12.64 | 12.24 | 12.34 | 33,687 | -0.30(-2.41%) |
Jan 06, 2005 | 12.74 | 12.85 | 12.64 | 12.64 | 17,401 | -0.15(-1.19%) |
Jan 05, 2005 | 13.48 | 13.48 | 12.77 | 12.79 | 29,671 | -0.72(-5.31%) |
Jan 04, 2005 | 13.73 | 13.88 | 13.29 | 13.51 | 89,015 | -0.22(-1.63%) |
Jan 03, 2005 | 13.63 | 13.83 | 13.45 | 13.73 | 276,864 | +0.06(+0.46%) |
Dec 31, 2004 | 13.72 | 13.78 | 13.64 | 13.67 | 10,039 | -0.08(-0.59%) |
Dec 30, 2004 | 13.76 | 13.85 | 13.70 | 13.75 | 282,776 | -0.05(-0.39%) |
Dec 29, 2004 | 13.72 | 13.88 | 13.67 | 13.81 | 15,505 | +0.04(+0.33%) |
Dec 28, 2004 | 13.37 | 13.76 | 13.37 | 13.76 | 15,839 | +0.42(+3.16%) |
Dec 27, 2004 | 13.49 | 13.54 | 13.18 | 13.34 | 37,926 | -0.15(-1.13%) |
Dec 23, 2004 | 13.90 | 13.92 | 13.49 | 13.49 | 45,288 | -0.43(-3.09%) |
Dec 22, 2004 | 13.45 | 13.93 | 13.39 | 13.92 | 189,856 | +0.56(+4.23%) |
Dec 21, 2004 | 13.09 | 13.40 | 13.04 | 13.36 | 113,891 | +0.31(+2.41%) |
Dec 20, 2004 | 12.91 | 13.09 | 12.86 | 13.04 | 38,930 | +0.16(+1.25%) |
Dec 17, 2004 | 12.73 | 12.94 | 12.67 | 12.88 | 34,468 | +0.13(+0.98%) |
Dec 16, 2004 | 12.91 | 12.91 | 12.73 | 12.76 | 24,986 | -0.21(-1.59%) |
Dec 15, 2004 | 12.73 | 12.96 | 12.69 | 12.96 | 18,405 | +0.23(+1.83%) |
Dec 14, 2004 | 12.73 | 12.81 | 12.46 | 12.73 | 39,042 | -0.04(-0.35%) |
Dec 13, 2004 | 12.82 | 12.82 | 12.64 | 12.77 | 32,795 | -0.10(-0.77%) |
Dec 10, 2004 | 12.88 | 12.98 | 12.65 | 12.87 | 23,090 | -0.10(-0.76%) |
Dec 09, 2004 | 12.64 | 12.98 | 12.55 | 12.97 | 42,834 | +0.35(+2.77%) |
Dec 08, 2004 | 12.42 | 12.62 | 12.36 | 12.62 | 23,871 | +0.21(+1.66%) |
Dec 07, 2004 | 12.33 | 12.42 | 12.28 | 12.42 | 58,451 | +0.07(+0.58%) |
Dec 06, 2004 | 12.33 | 12.42 | 12.33 | 12.34 | 27,329 | -0.03(-0.22%) |
Dec 03, 2004 | 12.29 | 12.39 | 12.24 | 12.37 | 46,962 | +0.04(+0.36%) |
Dec 02, 2004 | 12.34 | 12.36 | 12.27 | 12.33 | 125,827 | +0.00(+0.00%) |
Dec 01, 2004 | 12.37 | 12.60 | 12.13 | 12.33 | 57,893 | +0.00(+0.00%) |
Nov 30, 2004 | 12.51 | 12.54 | 12.26 | 12.33 | 15,728 | -0.16(-1.29%) |
Nov 29, 2004 | 12.58 | 12.58 | 12.34 | 12.49 | 25,210 | -0.18(-1.42%) |
Nov 26, 2004 | 12.62 | 12.70 | 12.62 | 12.67 | 1,673 | +0.01(+0.07%) |
Nov 24, 2004 | 12.71 | 12.76 | 12.42 | 12.66 | 19,967 | -0.03(-0.21%) |
Nov 23, 2004 | 12.28 | 12.69 | 11.86 | 12.69 | 109,206 | +0.64(+5.28%) |
Nov 22, 2004 | 11.96 | 12.10 | 11.96 | 12.05 | 66,817 | -0.17(-1.39%) |
Nov 19, 2004 | 12.33 | 12.33 | 11.99 | 12.22 | 46,962 | -0.16(-1.30%) |
Nov 18, 2004 | 12.37 | 12.51 | 12.32 | 12.38 | 83,326 | -0.17(-1.36%) |
Nov 17, 2004 | 12.19 | 12.90 | 11.92 | 12.55 | 239,272 | +0.04(+0.36%) |
Nov 16, 2004 | 12.64 | 12.76 | 12.11 | 12.51 | 69,718 | -0.35(-2.72%) |
Nov 15, 2004 | 12.82 | 12.91 | 12.69 | 12.86 | 38,149 | -0.04(-0.28%) |
Nov 12, 2004 | 12.98 | 12.98 | 12.77 | 12.89 | 16,063 | -0.15(-1.17%) |
Nov 11, 2004 | 12.64 | 13.12 | 12.60 | 13.04 | 83,996 | +0.40(+3.19%) |
Nov 10, 2004 | 12.37 | 12.68 | 12.30 | 12.64 | 58,897 | +0.23(+1.88%) |
Nov 09, 2004 | 12.37 | 12.60 | 12.30 | 12.41 | 28,668 | +0.04(+0.29%) |
Nov 08, 2004 | 12.13 | 12.51 | 12.01 | 12.37 | 142,224 | +0.24(+2.00%) |
Nov 05, 2004 | 12.06 | 12.20 | 11.94 | 12.13 | 73,733 | +0.04(+0.37%) |
Nov 04, 2004 | 12.19 | 12.21 | 11.97 | 12.08 | 69,383 | -0.05(-0.44%) |
Nov 03, 2004 | 11.65 | 12.25 | 11.65 | 12.14 | 177,920 | +0.43(+3.68%) |
Nov 02, 2004 | 11.65 | 11.77 | 11.65 | 11.71 | 55,439 | +0.04(+0.31%) |
Nov 01, 2004 | 11.82 | 11.82 | 11.61 | 11.67 | 48,189 | -0.16(-1.36%) |
Oct 29, 2004 | 11.56 | 11.83 | 11.52 | 11.83 | 41,049 | +0.24(+2.09%) |
Oct 28, 2004 | 11.51 | 11.60 | 11.51 | 11.59 | 13,943 | +0.05(+0.47%) |
Oct 27, 2004 | 11.56 | 11.63 | 11.21 | 11.54 | 183,720 | -0.12(-1.00%) |
Oct 26, 2004 | 11.70 | 11.79 | 11.25 | 11.65 | 60,571 | +0.00(+0.00%) |
Oct 25, 2004 | 11.70 | 11.79 | 11.43 | 11.65 | 46,515 | -0.04(-0.38%) |
Oct 22, 2004 | 11.77 | 12.19 | 11.64 | 11.70 | 59,790 | -0.14(-1.21%) |
Oct 21, 2004 | 11.80 | 12.03 | 11.78 | 11.84 | 39,822 | -0.03(-0.23%) |
Oct 20, 2004 | 11.39 | 11.87 | 11.34 | 11.87 | 65,144 | +0.39(+3.44%) |
Oct 19, 2004 | 11.43 | 11.58 | 11.21 | 11.47 | 33,353 | -0.08(-0.70%) |
Oct 18, 2004 | 11.45 | 11.56 | 11.03 | 11.56 | 45,511 | +0.02(+0.16%) |
Oct 15, 2004 | 11.48 | 11.61 | 11.39 | 11.54 | 24,540 | +0.06(+0.55%) |
Oct 14, 2004 | 11.61 | 11.61 | 11.35 | 11.47 | 51,870 | -0.13(-1.16%) |
Oct 13, 2004 | 11.65 | 11.66 | 11.56 | 11.61 | 59,901 | -0.13(-1.14%) |
Oct 12, 2004 | 11.79 | 11.79 | 11.51 | 11.74 | 26,325 | +0.02(+0.15%) |
Oct 11, 2004 | 11.72 | 11.82 | 11.65 | 11.73 | 30,118 | +0.03(+0.23%) |
Oct 08, 2004 | 11.88 | 11.88 | 11.59 | 11.70 | 167,769 | -0.17(-1.43%) |
Oct 07, 2004 | 12.10 | 12.10 | 11.56 | 11.87 | 61,240 | -0.22(-1.78%) |
Oct 06, 2004 | 11.73 | 12.08 | 11.68 | 12.08 | 228,117 | +0.40(+3.45%) |
Oct 05, 2004 | 11.88 | 11.88 | 11.65 | 11.68 | 173,123 | -0.22(-1.81%) |
Oct 04, 2004 | 11.88 | 12.01 | 11.88 | 11.90 | 202,014 | -0.03(-0.23%) |
Oct 01, 2004 | 11.55 | 11.98 | 11.52 | 11.92 | 579,273 | +0.40(+3.50%) |
Sep 30, 2004 | 11.47 | 11.69 | 11.44 | 11.52 | 579,161 | +0.03(+0.23%) |
Sep 29, 2004 | 11.58 | 11.62 | 11.33 | 11.49 | 102,848 | +0.00(+0.00%) |
Sep 28, 2004 | 11.65 | 11.67 | 11.34 | 11.49 | 285,118 | -0.25(-2.14%) |
Sep 27, 2004 | 11.53 | 11.81 | 11.45 | 11.74 | 115,787 | +0.14(+1.24%) |
Sep 24, 2004 | 11.95 | 11.95 | 11.43 | 11.60 | 108,983 | -0.37(-3.07%) |
Sep 23, 2004 | 12.10 | 12.10 | 11.86 | 11.97 | 62,690 | -0.22(-1.84%) |
Sep 22, 2004 | 12.24 | 12.26 | 11.82 | 12.19 | 98,720 | -0.11(-0.87%) |
Sep 21, 2004 | 12.53 | 12.57 | 12.28 | 12.30 | 116,122 | -0.28(-2.21%) |
Sep 20, 2004 | 12.60 | 12.92 | 12.55 | 12.58 | 98,497 | +0.07(+0.57%) |
Sep 17, 2004 | 12.50 | 12.64 | 12.46 | 12.51 | 130,177 | +0.10(+0.79%) |
Sep 16, 2004 | 12.46 | 12.73 | 12.40 | 12.41 | 139,436 | -0.13(-1.00%) |
Sep 15, 2004 | 12.55 | 12.91 | 12.46 | 12.53 | 97,939 | -0.11(-0.85%) |
Sep 14, 2004 | 12.10 | 12.73 | 12.02 | 12.64 | 325,387 | +0.54(+4.44%) |
Sep 13, 2004 | 12.06 | 12.10 | 12.03 | 12.10 | 183,720 | +0.09(+0.75%) |
Sep 10, 2004 | 12.01 | 12.08 | 11.97 | 12.01 | 182,047 | +0.11(+0.90%) |
Sep 09, 2004 | 11.79 | 12.01 | 11.78 | 11.91 | 105,859 | +0.07(+0.61%) |
Sep 08, 2004 | 11.68 | 11.86 | 11.61 | 11.83 | 75,072 | +0.08(+0.69%) |
Sep 07, 2004 | 11.80 | 11.80 | 11.50 | 11.75 | 94,593 | -0.08(-0.68%) |
Sep 03, 2004 | 11.61 | 11.85 | 11.45 | 11.83 | 188,406 | +0.24(+2.09%) |
Sep 02, 2004 | 11.45 | 11.63 | 11.30 | 11.59 | 33,353 | +0.08(+0.70%) |
Sep 01, 2004 | 11.43 | 11.55 | 11.30 | 11.51 | 117,460 | +0.13(+1.10%) |
Aug 31, 2004 | 11.34 | 11.40 | 11.19 | 11.39 | 77,972 | +0.10(+0.87%) |
Aug 30, 2004 | 11.20 | 11.31 | 11.18 | 11.29 | 91,023 | +0.05(+0.48%) |
Aug 27, 2004 | 11.25 | 11.30 | 11.16 | 11.23 | 28,668 | -0.02(-0.16%) |
Aug 26, 2004 | 11.12 | 11.34 | 11.07 | 11.25 | 40,046 | +0.04(+0.40%) |
Aug 25, 2004 | 11.21 | 11.31 | 11.07 | 11.21 | 86,785 | -0.02(-0.16%) |
Aug 24, 2004 | 11.16 | 11.23 | 11.16 | 11.22 | 80,203 | +0.09(+0.81%) |
Aug 23, 2004 | 11.30 | 11.40 | 10.98 | 11.13 | 35,918 | -0.21(-1.82%) |
Aug 20, 2004 | 10.76 | 11.34 | 10.76 | 11.34 | 243,399 | +0.58(+5.42%) |
Aug 19, 2004 | 10.67 | 10.84 | 10.66 | 10.76 | 64,921 | +0.05(+0.50%) |
Aug 18, 2004 | 10.76 | 10.80 | 10.68 | 10.70 | 22,198 | -0.05(-0.50%) |
Aug 17, 2004 | 10.80 | 10.83 | 10.76 | 10.76 | 36,588 | +0.00(+0.00%) |
Aug 16, 2004 | 10.81 | 11.03 | 10.71 | 10.76 | 62,021 | +0.00(+0.00%) |
Aug 13, 2004 | 10.76 | 10.85 | 10.76 | 10.76 | 53,766 | +0.00(+0.00%) |
Aug 12, 2004 | 10.74 | 11.02 | 10.74 | 10.76 | 69,271 | +0.01(+0.08%) |
Aug 11, 2004 | 10.60 | 10.75 | 10.54 | 10.75 | 97,382 | +0.13(+1.18%) |
Aug 10, 2004 | 10.74 | 10.76 | 10.58 | 10.62 | 154,048 | -0.12(-1.09%) |
Aug 09, 2004 | 10.76 | 10.79 | 10.71 | 10.74 | 215,289 | -0.11(-0.99%) |
Aug 06, 2004 | 10.53 | 10.98 | 10.26 | 10.85 | 323,268 | -0.02(-0.16%) |
Aug 05, 2004 | 11.22 | 11.22 | 10.85 | 10.87 | 402,579 | -0.37(-3.27%) |
Aug 04, 2004 | 11.21 | 11.28 | 11.21 | 11.23 | 309,882 | +0.03(+0.24%) |
Aug 03, 2004 | 11.21 | 11.28 | 11.21 | 11.21 | 415,073 | +0.00(+0.00%) |
Aug 02, 2004 | 11.21 | 11.30 | 11.16 | 11.21 | 394,882 | +0.00(+0.00%) |