Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.65 | 13.68 | 13.58 | 13.63 | 11,106 | +0.01(+0.06%) |
Mar 30, 2005 | 13.62 | 13.69 | 13.47 | 13.62 | 29,486 | +0.17(+1.25%) |
Mar 29, 2005 | 13.72 | 13.72 | 13.46 | 13.46 | 13,289 | -0.21(-1.57%) |
Mar 28, 2005 | 13.65 | 13.69 | 13.56 | 13.67 | 20,288 | +0.06(+0.45%) |
Mar 24, 2005 | 13.55 | 13.61 | 13.48 | 13.61 | 16,958 | +0.05(+0.40%) |
Mar 23, 2005 | 13.56 | 13.57 | 13.34 | 13.56 | 3,521 | +0.07(+0.51%) |
Mar 22, 2005 | 13.56 | 13.56 | 13.40 | 13.49 | 11,737 | +0.04(+0.28%) |
Mar 21, 2005 | 13.10 | 13.55 | 13.10 | 13.45 | 5,196 | +0.08(+0.63%) |
Mar 18, 2005 | 13.17 | 13.48 | 13.11 | 13.36 | 30,172 | +0.04(+0.29%) |
Mar 17, 2005 | 12.83 | 13.52 | 12.78 | 13.33 | 85,797 | +0.33(+2.54%) |
Mar 16, 2005 | 13.42 | 13.45 | 12.84 | 13.00 | 13,976 | -0.56(-4.13%) |
Mar 15, 2005 | 14.02 | 14.02 | 13.10 | 13.56 | 71,898 | -0.35(-2.53%) |
Mar 14, 2005 | 13.70 | 13.99 | 13.70 | 13.91 | 9,363 | +0.05(+0.33%) |
Mar 11, 2005 | 13.91 | 13.91 | 13.72 | 13.86 | 6,427 | -0.05(-0.33%) |
Mar 10, 2005 | 13.95 | 14.01 | 13.36 | 13.91 | 9,564 | +0.09(+0.67%) |
Mar 09, 2005 | 13.82 | 13.95 | 13.75 | 13.82 | 19,563 | +0.05(+0.39%) |
Mar 08, 2005 | 13.80 | 13.82 | 13.66 | 13.76 | 9,281 | +0.05(+0.39%) |
Mar 07, 2005 | 13.74 | 13.74 | 13.56 | 13.71 | 9,521 | +0.12(+0.90%) |
Mar 04, 2005 | 13.56 | 13.73 | 13.29 | 13.59 | 27,946 | +0.07(+0.51%) |
Mar 03, 2005 | 13.48 | 13.55 | 13.31 | 13.52 | 28,153 | +0.10(+0.74%) |
Mar 02, 2005 | 13.23 | 13.42 | 12.73 | 13.42 | 40,064 | +0.06(+0.46%) |
Mar 01, 2005 | 13.36 | 13.37 | 13.17 | 13.36 | 8,627 | +0.09(+0.69%) |
Feb 28, 2005 | 12.44 | 13.37 | 12.44 | 13.26 | 45,844 | +0.62(+4.91%) |
Feb 25, 2005 | 12.67 | 12.76 | 12.47 | 12.64 | 40,460 | -0.16(-1.26%) |
Feb 24, 2005 | 12.57 | 12.84 | 12.57 | 12.80 | 5,858 | -0.03(-0.24%) |
Feb 23, 2005 | 12.73 | 13.07 | 12.67 | 12.83 | 22,293 | +0.04(+0.30%) |
Feb 22, 2005 | 12.95 | 13.19 | 12.73 | 12.80 | 25,668 | -0.32(-2.45%) |
Feb 18, 2005 | 13.16 | 13.18 | 13.00 | 13.12 | 9,260 | +0.09(+0.71%) |
Feb 17, 2005 | 12.86 | 13.16 | 12.83 | 13.03 | 10,902 | -0.05(-0.41%) |
Feb 16, 2005 | 12.74 | 13.16 | 12.67 | 13.08 | 3,029 | +0.15(+1.13%) |
Feb 15, 2005 | 12.91 | 12.95 | 12.60 | 12.93 | 16,509 | +0.05(+0.42%) |
Feb 14, 2005 | 12.81 | 13.00 | 12.81 | 12.88 | 14,038 | -0.05(-0.42%) |
Feb 11, 2005 | 13.05 | 13.05 | 12.79 | 12.93 | 21,476 | -0.10(-0.76%) |
Feb 10, 2005 | 13.08 | 13.29 | 12.91 | 13.03 | 44,378 | +0.20(+1.55%) |
Feb 09, 2005 | 13.23 | 13.34 | 12.81 | 12.83 | 56,197 | +0.15(+1.15%) |
Feb 08, 2005 | 12.69 | 12.69 | 12.54 | 12.69 | 3,391 | +0.15(+1.16%) |
Feb 07, 2005 | 12.69 | 12.70 | 12.53 | 12.54 | 27,842 | -0.11(-0.85%) |
Feb 04, 2005 | 12.61 | 12.69 | 12.57 | 12.65 | 2,796 | -0.01(-0.06%) |
Feb 03, 2005 | 12.58 | 12.66 | 12.31 | 12.66 | 8,347 | +0.15(+1.16%) |
Feb 02, 2005 | 12.31 | 12.52 | 12.31 | 12.51 | 2,930 | -0.02(-0.12%) |
Feb 01, 2005 | 12.46 | 12.64 | 12.27 | 12.53 | 26,736 | -0.10(-0.79%) |
Jan 31, 2005 | 12.86 | 12.86 | 12.61 | 12.63 | 8,344 | -0.12(-0.96%) |
Jan 28, 2005 | 12.42 | 12.75 | 12.04 | 12.75 | 15,393 | +0.38(+3.10%) |
Jan 27, 2005 | 12.36 | 12.41 | 12.18 | 12.37 | 8,477 | +0.07(+0.56%) |
Jan 26, 2005 | 12.10 | 12.46 | 12.06 | 12.30 | 10,923 | +0.18(+1.46%) |
Jan 25, 2005 | 11.98 | 12.27 | 11.98 | 12.12 | 5,708 | +0.00(+0.00%) |
Jan 24, 2005 | 12.27 | 12.30 | 11.94 | 12.12 | 14,389 | -0.03(-0.25%) |
Jan 21, 2005 | 12.55 | 12.55 | 12.05 | 12.15 | 24,513 | -0.23(-1.86%) |
Jan 20, 2005 | 12.33 | 12.41 | 12.23 | 12.38 | 9,351 | +0.00(+0.00%) |
Jan 19, 2005 | 12.83 | 12.83 | 12.34 | 12.38 | 12,130 | -0.17(-1.34%) |
Jan 18, 2005 | 12.53 | 12.64 | 12.35 | 12.55 | 14,836 | -0.05(-0.37%) |
Jan 14, 2005 | 12.77 | 12.77 | 12.55 | 12.60 | 6,782 | -0.19(-1.50%) |
Jan 13, 2005 | 12.65 | 12.96 | 12.58 | 12.79 | 10,602 | +0.16(+1.28%) |
Jan 12, 2005 | 12.95 | 12.96 | 12.53 | 12.63 | 9,047 | -0.14(-1.08%) |
Jan 11, 2005 | 12.74 | 12.90 | 12.48 | 12.77 | 6,980 | -0.03(-0.24%) |
Jan 10, 2005 | 12.86 | 13.01 | 12.80 | 12.80 | 4,906 | -0.09(-0.71%) |
Jan 07, 2005 | 12.73 | 13.18 | 12.65 | 12.89 | 116,483 | -0.02(-0.12%) |
Jan 06, 2005 | 13.12 | 13.12 | 12.83 | 12.90 | 16,915 | -0.34(-2.55%) |
Jan 05, 2005 | 13.29 | 13.64 | 13.04 | 13.24 | 17,104 | -0.19(-1.43%) |
Jan 04, 2005 | 13.55 | 13.66 | 13.27 | 13.43 | 20,967 | -0.11(-0.79%) |