Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.00 | 13.09 | 12.88 | 12.99 | 106,194 | -0.01(-0.11%) |
Mar 30, 2005 | 12.92 | 13.00 | 12.84 | 13.00 | 70,029 | +0.10(+0.74%) |
Mar 29, 2005 | 12.91 | 12.96 | 12.77 | 12.91 | 109,747 | -0.07(-0.55%) |
Mar 28, 2005 | 12.92 | 13.05 | 12.83 | 12.98 | 66,475 | +0.00(+0.04%) |
Mar 24, 2005 | 12.97 | 13.14 | 12.96 | 12.97 | 58,532 | +0.05(+0.41%) |
Mar 23, 2005 | 12.95 | 13.05 | 12.82 | 12.92 | 92,188 | -0.03(-0.22%) |
Mar 22, 2005 | 12.92 | 13.32 | 12.92 | 12.95 | 108,911 | +0.03(+0.26%) |
Mar 21, 2005 | 13.05 | 13.05 | 12.89 | 12.92 | 59,159 | -0.13(-0.99%) |
Mar 18, 2005 | 13.34 | 13.34 | 13.05 | 13.05 | 162,217 | -0.23(-1.77%) |
Mar 17, 2005 | 13.13 | 13.33 | 13.04 | 13.28 | 44,526 | +0.20(+1.50%) |
Mar 16, 2005 | 13.12 | 13.35 | 13.01 | 13.08 | 115,601 | -0.29(-2.18%) |
Mar 15, 2005 | 13.29 | 13.49 | 13.29 | 13.38 | 100,967 | +0.09(+0.65%) |
Mar 14, 2005 | 13.45 | 13.51 | 13.18 | 13.29 | 84,035 | -0.11(-0.82%) |
Mar 11, 2005 | 13.66 | 13.66 | 13.37 | 13.40 | 76,300 | -0.06(-0.43%) |
Mar 10, 2005 | 13.40 | 13.68 | 13.35 | 13.46 | 124,380 | +0.06(+0.43%) |
Mar 09, 2005 | 13.61 | 13.61 | 13.40 | 13.40 | 81,526 | -0.21(-1.51%) |
Mar 08, 2005 | 13.78 | 13.78 | 13.60 | 13.60 | 53,306 | -0.21(-1.49%) |
Mar 07, 2005 | 13.87 | 13.93 | 13.74 | 13.81 | 90,724 | -0.06(-0.45%) |
Mar 04, 2005 | 13.90 | 13.99 | 13.83 | 13.87 | 113,719 | +0.05(+0.35%) |
Mar 03, 2005 | 13.58 | 13.95 | 13.56 | 13.82 | 98,250 | +0.24(+1.80%) |
Mar 02, 2005 | 13.65 | 13.81 | 13.57 | 13.58 | 65,221 | -0.16(-1.18%) |
Mar 01, 2005 | 13.59 | 13.80 | 13.59 | 13.74 | 67,102 | +0.21(+1.52%) |
Feb 28, 2005 | 13.54 | 13.60 | 13.32 | 13.54 | 122,499 | +0.08(+0.60%) |
Feb 25, 2005 | 13.51 | 13.59 | 13.39 | 13.46 | 144,239 | -0.08(-0.60%) |
Feb 24, 2005 | 13.44 | 13.56 | 13.37 | 13.54 | 80,690 | +0.03(+0.21%) |
Feb 23, 2005 | 13.63 | 13.72 | 13.51 | 13.51 | 125,217 | -0.04(-0.28%) |
Feb 22, 2005 | 13.64 | 13.65 | 13.40 | 13.55 | 209,670 | -0.16(-1.19%) |
Feb 18, 2005 | 13.71 | 13.73 | 13.64 | 13.71 | 128,143 | +0.00(+0.04%) |
Feb 17, 2005 | 13.87 | 13.94 | 13.61 | 13.71 | 105,566 | -0.13(-0.93%) |
Feb 16, 2005 | 13.49 | 13.83 | 13.49 | 13.83 | 138,386 | +0.27(+2.01%) |
Feb 15, 2005 | 13.39 | 13.56 | 13.35 | 13.56 | 159,709 | +0.22(+1.61%) |
Feb 14, 2005 | 13.36 | 13.44 | 13.27 | 13.35 | 143,194 | +0.01(+0.07%) |
Feb 11, 2005 | 13.30 | 13.39 | 13.19 | 13.34 | 104,730 | +0.09(+0.65%) |
Feb 10, 2005 | 13.19 | 13.28 | 13.18 | 13.25 | 120,409 | +0.10(+0.73%) |
Feb 09, 2005 | 13.35 | 13.42 | 13.14 | 13.16 | 224,094 | -0.18(-1.36%) |
Feb 08, 2005 | 13.43 | 13.43 | 13.30 | 13.34 | 146,539 | -0.12(-0.92%) |
Feb 07, 2005 | 13.63 | 13.63 | 13.43 | 13.46 | 79,436 | -0.17(-1.23%) |
Feb 04, 2005 | 13.58 | 13.79 | 13.58 | 13.63 | 182,285 | +0.15(+1.10%) |
Feb 03, 2005 | 13.54 | 13.56 | 13.42 | 13.48 | 53,097 | -0.06(-0.42%) |
Feb 02, 2005 | 13.56 | 13.63 | 13.51 | 13.54 | 198,800 | -0.02(-0.18%) |
Feb 01, 2005 | 13.49 | 13.59 | 13.40 | 13.56 | 186,257 | +0.07(+0.53%) |
Jan 31, 2005 | 13.44 | 13.49 | 13.29 | 13.49 | 215,523 | +0.07(+0.53%) |
Jan 28, 2005 | 13.56 | 13.67 | 13.40 | 13.42 | 166,189 | -0.17(-1.27%) |
Jan 27, 2005 | 13.62 | 13.69 | 13.45 | 13.59 | 115,391 | -0.06(-0.42%) |
Jan 26, 2005 | 13.51 | 13.72 | 13.51 | 13.65 | 265,694 | +0.16(+1.17%) |
Jan 25, 2005 | 13.80 | 13.90 | 13.49 | 13.49 | 183,749 | -0.26(-1.91%) |
Jan 24, 2005 | 14.14 | 14.15 | 13.75 | 13.75 | 96,159 | -0.35(-2.51%) |
Jan 21, 2005 | 14.11 | 14.19 | 14.02 | 14.11 | 124,589 | +0.01(+0.10%) |
Jan 20, 2005 | 14.06 | 14.25 | 13.93 | 14.09 | 217,405 | -0.01(-0.10%) |
Jan 19, 2005 | 14.16 | 14.22 | 14.04 | 14.11 | 281,372 | -0.09(-0.61%) |
Jan 18, 2005 | 14.16 | 14.28 | 14.11 | 14.19 | 206,116 | +0.03(+0.24%) |
Jan 14, 2005 | 14.23 | 14.30 | 14.14 | 14.16 | 160,963 | -0.02(-0.14%) |
Jan 13, 2005 | 14.35 | 14.42 | 14.12 | 14.18 | 305,412 | -0.17(-1.20%) |
Jan 12, 2005 | 14.52 | 14.52 | 14.26 | 14.35 | 239,981 | -0.17(-1.15%) |
Jan 11, 2005 | 14.73 | 14.73 | 14.48 | 14.52 | 80,481 | -0.18(-1.20%) |
Jan 10, 2005 | 14.96 | 14.96 | 14.70 | 14.70 | 142,985 | -0.22(-1.44%) |
Jan 07, 2005 | 14.73 | 15.10 | 14.73 | 14.91 | 220,958 | +0.20(+1.37%) |
Jan 06, 2005 | 14.70 | 14.83 | 14.65 | 14.71 | 146,748 | +0.06(+0.42%) |
Jan 05, 2005 | 15.07 | 15.14 | 14.52 | 14.65 | 290,988 | -0.51(-3.35%) |
Jan 04, 2005 | 15.48 | 15.50 | 15.14 | 15.15 | 82,572 | -0.24(-1.58%) |