Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.94 | 13.12 | 12.90 | 13.04 | 443,450 | +0.05(+0.40%) |
Mar 30, 2005 | 12.73 | 13.01 | 12.70 | 12.98 | 410,767 | +0.25(+2.00%) |
Mar 29, 2005 | 12.85 | 13.02 | 12.70 | 12.73 | 532,833 | -0.15(-1.19%) |
Mar 28, 2005 | 12.91 | 13.00 | 12.88 | 12.88 | 395,663 | +0.00(+0.00%) |
Mar 24, 2005 | 13.02 | 13.02 | 12.88 | 12.88 | 470,438 | -0.12(-0.93%) |
Mar 23, 2005 | 12.91 | 13.10 | 12.91 | 13.00 | 474,647 | +0.01(+0.09%) |
Mar 22, 2005 | 12.88 | 13.20 | 12.86 | 12.99 | 591,019 | +0.05(+0.37%) |
Mar 21, 2005 | 12.91 | 12.99 | 12.84 | 12.94 | 297,119 | +0.02(+0.16%) |
Mar 18, 2005 | 12.92 | 13.00 | 12.86 | 12.92 | 792,565 | -0.04(-0.31%) |
Mar 17, 2005 | 12.90 | 13.13 | 12.85 | 12.96 | 431,565 | +0.07(+0.53%) |
Mar 16, 2005 | 13.00 | 13.12 | 12.90 | 12.90 | 436,517 | -0.14(-1.05%) |
Mar 15, 2005 | 13.09 | 13.15 | 12.97 | 13.03 | 463,258 | -0.09(-0.71%) |
Mar 14, 2005 | 12.92 | 13.26 | 12.92 | 13.13 | 632,120 | +0.16(+1.25%) |
Mar 11, 2005 | 12.98 | 13.14 | 12.89 | 12.96 | 510,302 | -0.10(-0.77%) |
Mar 10, 2005 | 13.10 | 13.17 | 13.02 | 13.07 | 465,486 | -0.06(-0.46%) |
Mar 09, 2005 | 13.05 | 13.17 | 12.96 | 13.13 | 672,727 | +0.08(+0.62%) |
Mar 08, 2005 | 12.97 | 13.11 | 12.86 | 13.05 | 539,518 | +0.08(+0.62%) |
Mar 07, 2005 | 13.00 | 13.07 | 12.95 | 12.96 | 547,441 | -0.04(-0.31%) |
Mar 04, 2005 | 12.77 | 13.01 | 12.75 | 13.00 | 1,022,832 | +0.23(+1.83%) |
Mar 03, 2005 | 12.73 | 12.81 | 12.70 | 12.77 | 803,707 | +0.05(+0.38%) |
Mar 02, 2005 | 12.76 | 12.82 | 12.72 | 12.72 | 748,740 | -0.06(-0.47%) |
Mar 01, 2005 | 12.80 | 12.87 | 12.78 | 12.78 | 1,193,428 | -0.10(-0.75%) |
Feb 28, 2005 | 12.92 | 12.96 | 12.81 | 12.88 | 911,165 | +0.02(+0.13%) |
Feb 25, 2005 | 12.88 | 13.07 | 12.85 | 12.86 | 1,016,642 | -0.06(-0.47%) |
Feb 24, 2005 | 12.84 | 13.03 | 12.79 | 12.92 | 554,622 | +0.07(+0.57%) |
Feb 23, 2005 | 12.58 | 12.96 | 12.58 | 12.85 | 522,681 | +0.14(+1.08%) |
Feb 22, 2005 | 12.72 | 12.85 | 12.65 | 12.71 | 646,729 | -0.03(-0.22%) |
Feb 18, 2005 | 12.83 | 12.98 | 12.74 | 12.74 | 569,230 | -0.10(-0.75%) |
Feb 17, 2005 | 12.95 | 13.03 | 12.83 | 12.84 | 439,488 | -0.13(-1.03%) |
Feb 16, 2005 | 12.80 | 13.04 | 12.80 | 12.97 | 359,266 | +0.07(+0.53%) |
Feb 15, 2005 | 12.93 | 13.03 | 12.84 | 12.90 | 538,280 | -0.12(-0.90%) |
Feb 14, 2005 | 13.00 | 13.08 | 12.92 | 13.02 | 303,804 | -0.04(-0.31%) |
Feb 11, 2005 | 12.82 | 13.12 | 12.74 | 13.06 | 426,613 | +0.20(+1.54%) |
Feb 10, 2005 | 12.84 | 12.93 | 12.70 | 12.86 | 450,878 | +0.06(+0.47%) |
Feb 09, 2005 | 13.05 | 13.09 | 12.77 | 12.80 | 340,944 | -0.22(-1.71%) |
Feb 08, 2005 | 12.92 | 13.07 | 12.92 | 13.03 | 481,085 | +0.06(+0.47%) |
Feb 07, 2005 | 12.80 | 13.00 | 12.80 | 12.96 | 398,882 | +0.10(+0.82%) |
Feb 04, 2005 | 12.68 | 12.90 | 12.67 | 12.86 | 625,435 | +0.08(+0.60%) |
Feb 03, 2005 | 12.67 | 12.84 | 12.65 | 12.78 | 497,426 | +0.16(+1.25%) |
Feb 02, 2005 | 12.58 | 12.66 | 12.47 | 12.63 | 539,271 | -0.01(-0.10%) |
Feb 01, 2005 | 12.52 | 12.74 | 12.48 | 12.64 | 498,169 | +0.04(+0.35%) |
Jan 31, 2005 | 12.20 | 12.67 | 12.20 | 12.59 | 849,017 | +0.36(+2.97%) |
Jan 28, 2005 | 12.14 | 12.34 | 12.11 | 12.23 | 584,581 | -0.02(-0.16%) |
Jan 27, 2005 | 12.12 | 12.42 | 12.04 | 12.25 | 456,820 | -0.02(-0.13%) |
Jan 26, 2005 | 12.01 | 12.29 | 11.91 | 12.27 | 520,453 | +0.36(+3.02%) |
Jan 25, 2005 | 12.00 | 12.26 | 11.90 | 11.91 | 933,696 | -0.05(-0.41%) |
Jan 24, 2005 | 12.07 | 12.16 | 11.93 | 11.95 | 625,435 | -0.08(-0.64%) |
Jan 21, 2005 | 12.39 | 12.45 | 12.00 | 12.03 | 678,174 | -0.31(-2.49%) |
Jan 20, 2005 | 12.39 | 12.42 | 12.30 | 12.34 | 757,901 | -0.05(-0.42%) |
Jan 19, 2005 | 12.28 | 12.40 | 12.25 | 12.39 | 582,353 | +0.07(+0.59%) |
Jan 18, 2005 | 12.20 | 12.40 | 12.02 | 12.32 | 808,906 | +0.06(+0.53%) |
Jan 14, 2005 | 12.16 | 12.27 | 12.16 | 12.25 | 559,821 | +0.08(+0.66%) |
Jan 13, 2005 | 12.26 | 12.34 | 12.14 | 12.17 | 491,979 | -0.06(-0.53%) |
Jan 12, 2005 | 12.26 | 12.31 | 12.11 | 12.24 | 662,575 | -0.02(-0.13%) |
Jan 11, 2005 | 12.40 | 12.41 | 12.24 | 12.25 | 717,542 | -0.17(-1.40%) |
Jan 10, 2005 | 12.36 | 12.64 | 12.33 | 12.43 | 514,016 | -0.01(-0.10%) |
Jan 07, 2005 | 12.44 | 12.53 | 12.34 | 12.44 | 510,797 | +0.00(+0.00%) |
Jan 06, 2005 | 12.39 | 12.59 | 12.36 | 12.44 | 509,064 | +0.04(+0.29%) |
Jan 05, 2005 | 12.66 | 12.76 | 12.37 | 12.40 | 621,969 | -0.24(-1.89%) |
Jan 04, 2005 | 12.96 | 12.96 | 12.63 | 12.64 | 575,668 | -0.25(-1.97%) |