Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.04 | 13.18 | 12.77 | 12.93 | 17,955 | -0.03(-0.26%) |
Mar 30, 2005 | 12.73 | 13.06 | 12.73 | 12.96 | 63,856 | -0.02(-0.13%) |
Mar 29, 2005 | 13.19 | 13.25 | 12.85 | 12.98 | 19,541 | -0.23(-1.77%) |
Mar 28, 2005 | 13.47 | 13.50 | 13.21 | 13.21 | 20,591 | -0.14(-1.06%) |
Mar 24, 2005 | 13.35 | 13.48 | 13.17 | 13.35 | 5,429 | +0.00(+0.00%) |
Mar 23, 2005 | 13.56 | 13.81 | 13.35 | 13.35 | 16,803 | -0.22(-1.60%) |
Mar 22, 2005 | 14.44 | 14.44 | 13.57 | 13.57 | 10,237 | -0.90(-6.23%) |
Mar 21, 2005 | 14.49 | 14.70 | 14.05 | 14.47 | 17,066 | +0.16(+1.11%) |
Mar 18, 2005 | 14.39 | 14.41 | 13.82 | 14.31 | 95,182 | +0.16(+1.12%) |
Mar 17, 2005 | 13.94 | 14.15 | 13.88 | 14.15 | 7,638 | -0.07(-0.47%) |
Mar 16, 2005 | 14.33 | 14.33 | 14.14 | 14.22 | 11,788 | +0.08(+0.53%) |
Mar 15, 2005 | 14.29 | 14.32 | 13.94 | 14.14 | 28,052 | +0.13(+0.89%) |
Mar 14, 2005 | 13.09 | 14.31 | 13.09 | 14.02 | 28,063 | +0.92(+7.01%) |
Mar 11, 2005 | 13.37 | 13.37 | 12.93 | 13.10 | 19,811 | -0.22(-1.63%) |
Mar 10, 2005 | 13.02 | 13.35 | 13.02 | 13.32 | 16,463 | +0.18(+1.40%) |
Mar 09, 2005 | 13.18 | 13.26 | 13.08 | 13.13 | 12,934 | -0.22(-1.63%) |
Mar 08, 2005 | 13.30 | 13.42 | 13.30 | 13.35 | 9,320 | -0.07(-0.50%) |
Mar 07, 2005 | 13.25 | 13.55 | 13.25 | 13.42 | 14,265 | -0.11(-0.80%) |
Mar 04, 2005 | 13.61 | 13.61 | 13.37 | 13.53 | 21,508 | +0.22(+1.63%) |
Mar 03, 2005 | 12.93 | 13.39 | 12.93 | 13.31 | 26,225 | +0.08(+0.63%) |
Mar 02, 2005 | 12.68 | 13.28 | 12.68 | 13.23 | 18,945 | +0.22(+1.67%) |
Mar 01, 2005 | 12.83 | 13.31 | 12.78 | 13.01 | 42,349 | +0.12(+0.91%) |
Feb 28, 2005 | 13.33 | 13.43 | 12.57 | 12.89 | 26,708 | -0.75(-5.50%) |
Feb 25, 2005 | 13.64 | 13.64 | 13.38 | 13.64 | 15,403 | +0.03(+0.24%) |
Feb 24, 2005 | 13.61 | 13.74 | 13.60 | 13.61 | 7,282 | +0.13(+0.99%) |
Feb 23, 2005 | 13.58 | 13.84 | 13.48 | 13.48 | 13,017 | -0.21(-1.52%) |
Feb 22, 2005 | 13.70 | 13.84 | 13.63 | 13.69 | 29,989 | -0.23(-1.68%) |
Feb 18, 2005 | 14.14 | 14.14 | 13.65 | 13.92 | 18,476 | -0.15(-1.07%) |
Feb 17, 2005 | 14.26 | 14.26 | 14.04 | 14.07 | 7,235 | -0.08(-0.53%) |
Feb 16, 2005 | 13.99 | 14.35 | 13.93 | 14.14 | 17,317 | +0.42(+3.04%) |
Feb 15, 2005 | 14.18 | 14.18 | 13.73 | 13.73 | 5,777 | -0.39(-2.78%) |
Feb 14, 2005 | 13.94 | 14.15 | 13.94 | 14.12 | 13,420 | -0.08(-0.53%) |
Feb 11, 2005 | 14.06 | 14.25 | 14.06 | 14.19 | 26,589 | +0.13(+0.95%) |
Feb 10, 2005 | 14.06 | 14.13 | 14.06 | 14.06 | 3,030 | -0.08(-0.53%) |
Feb 09, 2005 | 14.07 | 14.41 | 14.07 | 14.14 | 35,232 | -0.21(-1.45%) |
Feb 08, 2005 | 13.56 | 14.46 | 13.56 | 14.34 | 51,195 | +0.42(+3.00%) |
Feb 07, 2005 | 13.33 | 13.93 | 13.33 | 13.93 | 28,189 | +0.12(+0.85%) |
Feb 04, 2005 | 13.25 | 13.81 | 13.25 | 13.81 | 11,601 | +0.23(+1.66%) |
Feb 03, 2005 | 13.06 | 13.74 | 12.93 | 13.59 | 27,636 | +0.31(+2.33%) |
Feb 02, 2005 | 12.93 | 13.28 | 12.79 | 13.28 | 29,347 | -0.03(-0.25%) |
Feb 01, 2005 | 12.32 | 13.62 | 12.31 | 13.31 | 34,144 | +0.67(+5.28%) |
Jan 31, 2005 | 12.15 | 12.70 | 12.15 | 12.64 | 29,705 | +0.33(+2.71%) |
Jan 28, 2005 | 12.43 | 12.58 | 12.27 | 12.31 | 15,226 | -0.12(-0.94%) |
Jan 27, 2005 | 12.43 | 12.47 | 12.38 | 12.43 | 43,966 | +0.03(+0.20%) |
Jan 26, 2005 | 12.47 | 12.47 | 12.31 | 12.40 | 46,211 | +0.07(+0.54%) |
Jan 25, 2005 | 12.18 | 12.52 | 12.18 | 12.33 | 24,044 | -0.09(-0.74%) |
Jan 24, 2005 | 12.28 | 12.52 | 12.28 | 12.43 | 10,352 | -0.12(-0.93%) |
Jan 21, 2005 | 12.82 | 12.82 | 12.31 | 12.54 | 24,318 | -0.10(-0.79%) |
Jan 20, 2005 | 13.13 | 13.13 | 12.29 | 12.64 | 28,030 | -0.17(-1.30%) |
Jan 19, 2005 | 13.61 | 13.61 | 12.69 | 12.81 | 31,967 | -0.71(-5.25%) |
Jan 18, 2005 | 13.24 | 13.52 | 13.24 | 13.52 | 27,378 | -0.01(-0.06%) |
Jan 14, 2005 | 13.44 | 13.61 | 13.34 | 13.53 | 33,353 | +0.30(+2.27%) |
Jan 13, 2005 | 13.13 | 13.30 | 12.94 | 13.23 | 29,963 | +0.12(+0.89%) |
Jan 12, 2005 | 12.93 | 13.11 | 12.78 | 13.11 | 13,515 | +0.03(+0.19%) |
Jan 11, 2005 | 12.91 | 13.08 | 12.83 | 13.08 | 34,329 | +0.08(+0.58%) |
Jan 10, 2005 | 12.93 | 13.14 | 12.93 | 13.01 | 26,479 | -0.04(-0.32%) |
Jan 07, 2005 | 12.93 | 13.05 | 12.90 | 13.05 | 15,761 | +0.12(+0.90%) |
Jan 06, 2005 | 13.20 | 13.20 | 12.84 | 12.93 | 17,126 | -0.13(-1.02%) |
Jan 05, 2005 | 12.53 | 13.20 | 12.53 | 13.07 | 43,086 | +0.06(+0.45%) |
Jan 04, 2005 | 13.18 | 13.18 | 12.93 | 13.01 | 37,106 | -0.20(-1.52%) |