Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.01 | 12.01 | 11.76 | 11.93 | 721,834 | +0.02(+0.13%) |
Mar 30, 2005 | 11.48 | 11.93 | 11.41 | 11.91 | 675,701 | +0.51(+4.48%) |
Mar 29, 2005 | 11.76 | 11.83 | 11.36 | 11.40 | 434,509 | -0.32(-2.75%) |
Mar 28, 2005 | 11.95 | 12.06 | 11.67 | 11.72 | 413,936 | -0.11(-0.93%) |
Mar 24, 2005 | 11.87 | 12.09 | 11.76 | 11.83 | 666,119 | +0.02(+0.13%) |
Mar 23, 2005 | 11.87 | 12.09 | 11.72 | 11.82 | 394,703 | -0.01(-0.07%) |
Mar 22, 2005 | 12.00 | 12.20 | 11.80 | 11.83 | 477,391 | -0.20(-1.63%) |
Mar 21, 2005 | 11.95 | 12.20 | 11.80 | 12.02 | 369,764 | +0.01(+0.06%) |
Mar 18, 2005 | 12.34 | 12.34 | 11.92 | 12.02 | 947,844 | -0.30(-2.42%) |
Mar 17, 2005 | 12.22 | 12.46 | 12.22 | 12.31 | 512,852 | +0.09(+0.71%) |
Mar 16, 2005 | 12.26 | 12.63 | 12.13 | 12.23 | 601,301 | -0.12(-0.96%) |
Mar 15, 2005 | 12.68 | 12.75 | 12.29 | 12.35 | 498,249 | -0.28(-2.18%) |
Mar 14, 2005 | 12.49 | 12.74 | 12.49 | 12.62 | 616,054 | +0.09(+0.69%) |
Mar 11, 2005 | 12.96 | 13.02 | 12.46 | 12.53 | 658,333 | -0.39(-3.04%) |
Mar 10, 2005 | 13.07 | 13.12 | 12.72 | 12.93 | 867,501 | -0.15(-1.14%) |
Mar 09, 2005 | 13.32 | 13.40 | 13.07 | 13.08 | 718,415 | -0.22(-1.66%) |
Mar 08, 2005 | 13.87 | 13.87 | 13.26 | 13.30 | 1,002,716 | -0.46(-3.31%) |
Mar 07, 2005 | 13.71 | 14.17 | 13.69 | 13.75 | 659,869 | +0.00(+0.00%) |
Mar 04, 2005 | 13.94 | 14.09 | 13.65 | 13.75 | 564,962 | -0.06(-0.45%) |
Mar 03, 2005 | 14.15 | 14.15 | 13.52 | 13.81 | 1,016,890 | -0.24(-1.68%) |
Mar 02, 2005 | 14.27 | 14.70 | 14.05 | 14.05 | 1,268,073 | -0.46(-3.19%) |
Mar 01, 2005 | 14.29 | 14.54 | 14.16 | 14.51 | 967,869 | +0.28(+1.99%) |
Feb 28, 2005 | 14.66 | 14.86 | 13.95 | 14.23 | 1,096,782 | -0.49(-3.31%) |
Feb 25, 2005 | 14.25 | 14.73 | 14.07 | 14.72 | 632,016 | +0.43(+3.03%) |
Feb 24, 2005 | 13.63 | 14.30 | 13.60 | 14.29 | 761,407 | +0.56(+4.06%) |
Feb 23, 2005 | 14.16 | 14.25 | 13.56 | 13.73 | 752,943 | -0.31(-2.18%) |
Feb 22, 2005 | 14.25 | 14.61 | 13.98 | 14.04 | 656,469 | -0.28(-1.98%) |
Feb 18, 2005 | 14.19 | 14.54 | 14.04 | 14.32 | 449,891 | +0.17(+1.22%) |
Feb 17, 2005 | 14.65 | 14.84 | 14.15 | 14.15 | 644,944 | -0.48(-3.28%) |
Feb 16, 2005 | 14.26 | 14.84 | 14.01 | 14.62 | 1,015,077 | +0.28(+1.97%) |
Feb 15, 2005 | 13.95 | 14.81 | 13.95 | 14.34 | 704,905 | +0.31(+2.24%) |
Feb 14, 2005 | 14.25 | 14.31 | 13.87 | 14.03 | 501,970 | -0.29(-2.03%) |
Feb 11, 2005 | 13.52 | 14.48 | 13.37 | 14.32 | 807,670 | +0.70(+5.14%) |
Feb 10, 2005 | 13.66 | 13.94 | 13.45 | 13.62 | 722,715 | +0.10(+0.73%) |
Feb 09, 2005 | 13.78 | 14.07 | 13.49 | 13.52 | 727,687 | -0.38(-2.74%) |
Feb 08, 2005 | 13.40 | 13.93 | 13.35 | 13.90 | 766,057 | +0.51(+3.81%) |
Feb 07, 2005 | 13.45 | 13.75 | 13.26 | 13.39 | 715,048 | -0.20(-1.50%) |
Feb 04, 2005 | 12.57 | 13.60 | 12.56 | 13.60 | 949,213 | +0.97(+7.65%) |
Feb 03, 2005 | 12.63 | 12.75 | 12.42 | 12.63 | 654,254 | -0.09(-0.74%) |
Feb 02, 2005 | 12.90 | 13.28 | 12.60 | 12.72 | 1,377,779 | +0.30(+2.40%) |
Feb 01, 2005 | 11.77 | 12.56 | 11.77 | 12.42 | 1,038,784 | +0.41(+3.40%) |
Jan 31, 2005 | 12.24 | 12.32 | 11.89 | 12.02 | 968,111 | +0.03(+0.26%) |
Jan 28, 2005 | 12.30 | 12.39 | 11.89 | 11.98 | 542,384 | -0.23(-1.87%) |
Jan 27, 2005 | 12.00 | 12.33 | 11.77 | 12.21 | 668,540 | +0.23(+1.90%) |
Jan 26, 2005 | 11.55 | 11.99 | 11.55 | 11.98 | 632,606 | +0.42(+3.60%) |
Jan 25, 2005 | 11.39 | 11.84 | 11.37 | 11.57 | 799,518 | +0.27(+2.36%) |
Jan 24, 2005 | 11.43 | 11.57 | 11.22 | 11.30 | 552,689 | -0.08(-0.69%) |
Jan 21, 2005 | 11.56 | 11.75 | 11.37 | 11.38 | 523,778 | -0.15(-1.30%) |
Jan 20, 2005 | 11.79 | 12.13 | 11.53 | 11.53 | 959,199 | -0.37(-3.10%) |
Jan 19, 2005 | 12.21 | 12.31 | 11.87 | 11.90 | 831,348 | -0.39(-3.17%) |
Jan 18, 2005 | 12.05 | 12.30 | 11.91 | 12.29 | 739,843 | +0.28(+2.32%) |
Jan 14, 2005 | 11.74 | 12.01 | 11.66 | 12.01 | 603,310 | +0.31(+2.69%) |
Jan 13, 2005 | 11.97 | 11.97 | 11.61 | 11.69 | 695,735 | -0.10(-0.87%) |
Jan 12, 2005 | 11.63 | 11.89 | 11.63 | 11.80 | 1,104,387 | +0.29(+2.53%) |
Jan 11, 2005 | 11.83 | 11.83 | 11.50 | 11.50 | 1,095,727 | -0.32(-2.72%) |
Jan 10, 2005 | 11.98 | 12.16 | 11.76 | 11.83 | 817,424 | -0.20(-1.70%) |
Jan 07, 2005 | 12.24 | 12.46 | 12.03 | 12.03 | 1,312,898 | -0.10(-0.84%) |
Jan 06, 2005 | 12.38 | 12.40 | 12.11 | 12.13 | 1,079,929 | -0.19(-1.53%) |
Jan 05, 2005 | 12.57 | 12.65 | 12.18 | 12.32 | 2,769,926 | -0.46(-3.63%) |
Jan 04, 2005 | 13.53 | 13.53 | 12.60 | 12.79 | 1,204,769 | -0.60(-4.46%) |