Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.71 | 11.80 | 11.44 | 11.73 | 20,541 | -0.09(-0.80%) |
Mar 30, 2005 | 11.78 | 11.93 | 11.67 | 11.83 | 19,635 | +0.09(+0.76%) |
Mar 29, 2005 | 11.66 | 11.85 | 11.61 | 11.74 | 18,679 | +0.23(+2.01%) |
Mar 28, 2005 | 11.31 | 11.61 | 11.31 | 11.51 | 4,585 | +0.20(+1.73%) |
Mar 24, 2005 | 11.46 | 11.49 | 11.22 | 11.31 | 33,377 | -0.01(-0.05%) |
Mar 23, 2005 | 11.25 | 11.32 | 11.21 | 11.32 | 15,010 | -0.04(-0.31%) |
Mar 22, 2005 | 11.56 | 11.57 | 11.25 | 11.35 | 23,223 | -0.26(-2.24%) |
Mar 21, 2005 | 12.01 | 12.27 | 11.60 | 11.61 | 11,076 | -0.44(-3.64%) |
Mar 18, 2005 | 12.34 | 12.34 | 12.01 | 12.05 | 55,484 | -0.17(-1.36%) |
Mar 17, 2005 | 12.52 | 12.52 | 12.06 | 12.22 | 19,228 | +0.14(+1.18%) |
Mar 16, 2005 | 12.33 | 12.33 | 12.08 | 12.08 | 27,099 | -0.21(-1.73%) |
Mar 15, 2005 | 12.56 | 12.57 | 12.19 | 12.29 | 16,239 | -0.03(-0.24%) |
Mar 14, 2005 | 12.38 | 12.52 | 12.25 | 12.32 | 19,260 | +0.07(+0.58%) |
Mar 11, 2005 | 12.44 | 12.44 | 12.21 | 12.25 | 7,045 | -0.20(-1.62%) |
Mar 10, 2005 | 12.67 | 12.69 | 12.44 | 12.45 | 7,874 | -0.26(-2.05%) |
Mar 09, 2005 | 12.65 | 13.02 | 12.59 | 12.71 | 18,049 | -0.07(-0.51%) |
Mar 08, 2005 | 13.05 | 13.13 | 12.64 | 12.77 | 15,974 | -0.44(-3.32%) |
Mar 07, 2005 | 13.22 | 13.54 | 13.09 | 13.21 | 10,564 | -0.23(-1.68%) |
Mar 04, 2005 | 13.03 | 13.53 | 12.93 | 13.44 | 111,266 | +0.49(+3.80%) |
Mar 03, 2005 | 12.75 | 13.02 | 12.75 | 12.95 | 49,531 | +0.19(+1.53%) |
Mar 02, 2005 | 12.73 | 12.83 | 12.73 | 12.75 | 15,677 | -0.05(-0.37%) |
Mar 01, 2005 | 12.86 | 12.91 | 12.70 | 12.80 | 38,675 | +0.09(+0.70%) |
Feb 28, 2005 | 12.70 | 12.83 | 12.67 | 12.71 | 20,587 | -0.11(-0.83%) |
Feb 25, 2005 | 12.56 | 12.88 | 12.53 | 12.82 | 6,406 | +0.05(+0.42%) |
Feb 24, 2005 | 12.59 | 12.76 | 12.45 | 12.76 | 8,665 | +0.30(+2.38%) |
Feb 23, 2005 | 12.48 | 12.53 | 12.41 | 12.47 | 14,130 | +0.03(+0.24%) |
Feb 22, 2005 | 12.75 | 12.83 | 12.44 | 12.44 | 43,292 | -0.19(-1.50%) |
Feb 18, 2005 | 12.91 | 12.91 | 12.60 | 12.63 | 11,903 | -0.11(-0.84%) |
Feb 17, 2005 | 12.77 | 12.80 | 12.73 | 12.73 | 9,360 | -0.03(-0.26%) |
Feb 16, 2005 | 12.73 | 12.93 | 12.69 | 12.77 | 19,577 | +0.03(+0.26%) |
Feb 15, 2005 | 12.91 | 12.91 | 12.67 | 12.73 | 17,587 | +0.01(+0.09%) |
Feb 14, 2005 | 12.66 | 12.91 | 12.66 | 12.72 | 8,558 | -0.33(-2.50%) |
Feb 11, 2005 | 12.56 | 13.05 | 12.56 | 13.05 | 9,916 | +0.49(+3.87%) |
Feb 10, 2005 | 12.90 | 12.97 | 12.56 | 12.56 | 13,507 | -0.40(-3.06%) |
Feb 09, 2005 | 13.54 | 13.54 | 12.87 | 12.96 | 18,287 | -0.36(-2.71%) |
Feb 08, 2005 | 13.27 | 13.51 | 13.14 | 13.32 | 66,976 | +0.05(+0.36%) |
Feb 07, 2005 | 13.36 | 13.36 | 13.20 | 13.27 | 4,587 | -0.08(-0.62%) |
Feb 04, 2005 | 13.18 | 13.41 | 13.18 | 13.36 | 7,503 | +0.17(+1.26%) |
Feb 03, 2005 | 13.28 | 13.28 | 13.09 | 13.19 | 22,350 | -0.20(-1.50%) |
Feb 02, 2005 | 13.46 | 13.46 | 13.16 | 13.39 | 10,269 | -0.10(-0.75%) |
Feb 01, 2005 | 13.52 | 13.59 | 13.39 | 13.49 | 15,859 | -0.24(-1.77%) |
Jan 31, 2005 | 13.30 | 13.73 | 13.25 | 13.73 | 9,322 | +0.41(+3.07%) |
Jan 28, 2005 | 13.59 | 13.59 | 13.18 | 13.33 | 46,577 | -0.66(-4.70%) |
Jan 27, 2005 | 14.06 | 14.06 | 13.62 | 13.98 | 23,302 | -0.08(-0.55%) |
Jan 26, 2005 | 14.07 | 14.07 | 13.77 | 14.06 | 9,381 | +0.31(+2.24%) |
Jan 25, 2005 | 14.21 | 14.21 | 13.74 | 13.75 | 4,052 | -0.17(-1.23%) |
Jan 24, 2005 | 13.92 | 14.19 | 13.76 | 13.92 | 20,683 | -0.15(-1.05%) |
Jan 21, 2005 | 14.22 | 14.26 | 13.94 | 14.07 | 19,849 | +0.01(+0.08%) |
Jan 20, 2005 | 14.11 | 14.13 | 14.05 | 14.06 | 23,408 | -0.25(-1.78%) |
Jan 19, 2005 | 14.42 | 14.76 | 14.20 | 14.31 | 26,470 | -0.37(-2.50%) |
Jan 18, 2005 | 14.56 | 14.71 | 14.03 | 14.68 | 15,277 | +0.43(+3.03%) |
Jan 14, 2005 | 14.20 | 14.68 | 13.92 | 14.25 | 111,200 | +0.21(+1.52%) |
Jan 13, 2005 | 14.33 | 14.35 | 13.98 | 14.04 | 41,021 | -0.09(-0.67%) |
Jan 12, 2005 | 14.04 | 14.13 | 13.95 | 14.13 | 19,837 | -0.11(-0.75%) |
Jan 11, 2005 | 13.86 | 14.24 | 13.75 | 14.24 | 22,191 | +0.33(+2.34%) |
Jan 10, 2005 | 13.81 | 13.98 | 13.75 | 13.91 | 20,661 | -0.07(-0.51%) |
Jan 07, 2005 | 13.81 | 14.00 | 13.81 | 13.98 | 38,638 | +0.05(+0.34%) |
Jan 06, 2005 | 13.80 | 13.94 | 13.80 | 13.94 | 20,769 | +0.15(+1.07%) |
Jan 05, 2005 | 13.73 | 13.89 | 13.68 | 13.79 | 39,965 | -0.02(-0.17%) |
Jan 04, 2005 | 14.00 | 14.01 | 13.73 | 13.81 | 21,975 | -0.20(-1.40%) |