Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.96 | 13.06 | 12.78 | 12.88 | 1,758,205 | +0.14(+1.07%) |
Mar 30, 2005 | 12.43 | 12.78 | 12.41 | 12.74 | 3,728,689 | +0.42(+3.39%) |
Mar 29, 2005 | 12.69 | 12.69 | 12.27 | 12.32 | 2,250,516 | -0.16(-1.27%) |
Mar 28, 2005 | 12.61 | 12.65 | 12.40 | 12.48 | 979,316 | -0.17(-1.34%) |
Mar 24, 2005 | 12.61 | 12.80 | 12.58 | 12.65 | 2,993,848 | +0.28(+2.28%) |
Mar 23, 2005 | 12.76 | 12.82 | 12.37 | 12.37 | 2,422,640 | -0.32(-2.54%) |
Mar 22, 2005 | 13.15 | 13.41 | 12.58 | 12.69 | 3,037,719 | -0.38(-2.90%) |
Mar 21, 2005 | 13.14 | 13.23 | 13.04 | 13.07 | 1,334,353 | -0.19(-1.41%) |
Mar 18, 2005 | 13.47 | 13.47 | 13.17 | 13.26 | 669,564 | -0.19(-1.39%) |
Mar 17, 2005 | 12.92 | 13.45 | 12.89 | 13.44 | 1,724,063 | +0.38(+2.94%) |
Mar 16, 2005 | 12.80 | 13.12 | 12.78 | 13.06 | 2,385,314 | +0.15(+1.14%) |
Mar 15, 2005 | 13.18 | 13.25 | 12.86 | 12.91 | 2,077,508 | -0.27(-2.06%) |
Mar 14, 2005 | 13.24 | 13.31 | 12.95 | 13.18 | 4,000,584 | -0.30(-2.22%) |
Mar 11, 2005 | 13.93 | 13.93 | 13.37 | 13.48 | 1,654,718 | -0.10(-0.75%) |
Mar 10, 2005 | 13.78 | 13.82 | 13.40 | 13.58 | 2,411,141 | -0.20(-1.48%) |
Mar 09, 2005 | 13.99 | 14.16 | 13.74 | 13.79 | 1,422,803 | -0.38(-2.71%) |
Mar 08, 2005 | 14.22 | 14.28 | 14.05 | 14.17 | 1,384,946 | -0.22(-1.53%) |
Mar 07, 2005 | 14.56 | 14.61 | 14.35 | 14.39 | 1,912,638 | -0.05(-0.31%) |
Mar 04, 2005 | 14.28 | 14.47 | 14.25 | 14.44 | 2,007,987 | +0.37(+2.65%) |
Mar 03, 2005 | 14.18 | 14.25 | 13.87 | 14.06 | 1,933,689 | +0.08(+0.57%) |
Mar 02, 2005 | 13.61 | 14.01 | 13.61 | 13.99 | 2,114,834 | +0.19(+1.39%) |
Mar 01, 2005 | 14.06 | 14.13 | 13.74 | 13.79 | 2,197,446 | -0.37(-2.63%) |
Feb 28, 2005 | 14.69 | 14.69 | 14.09 | 14.17 | 2,458,196 | -0.18(-1.26%) |
Feb 25, 2005 | 14.25 | 14.40 | 14.18 | 14.35 | 1,595,280 | +0.10(+0.71%) |
Feb 24, 2005 | 14.14 | 14.26 | 14.08 | 14.25 | 2,185,417 | +0.45(+3.24%) |
Feb 23, 2005 | 13.80 | 13.90 | 13.69 | 13.80 | 1,186,819 | +0.32(+2.35%) |
Feb 22, 2005 | 13.47 | 13.82 | 13.45 | 13.48 | 2,293,149 | -0.02(-0.13%) |
Feb 18, 2005 | 13.56 | 13.62 | 13.45 | 13.50 | 1,279,161 | -0.06(-0.46%) |
Feb 17, 2005 | 13.50 | 13.65 | 13.47 | 13.56 | 1,415,373 | +0.23(+1.70%) |
Feb 16, 2005 | 13.22 | 13.34 | 13.17 | 13.34 | 1,026,902 | +0.01(+0.04%) |
Feb 15, 2005 | 13.32 | 13.38 | 13.28 | 13.33 | 1,143,655 | +0.01(+0.08%) |
Feb 14, 2005 | 13.31 | 13.40 | 13.23 | 13.32 | 1,557,070 | +0.17(+1.29%) |
Feb 11, 2005 | 13.00 | 13.22 | 12.92 | 13.15 | 1,056,975 | +0.16(+1.26%) |
Feb 10, 2005 | 12.95 | 13.00 | 12.86 | 12.98 | 1,476,757 | -0.07(-0.56%) |
Feb 09, 2005 | 12.89 | 13.17 | 12.89 | 13.06 | 1,211,585 | +0.05(+0.39%) |
Feb 08, 2005 | 12.92 | 13.06 | 12.90 | 13.01 | 1,246,788 | +0.02(+0.13%) |
Feb 07, 2005 | 12.83 | 13.00 | 12.78 | 12.99 | 1,135,872 | +0.27(+2.13%) |
Feb 04, 2005 | 12.63 | 12.85 | 12.61 | 12.72 | 2,620,060 | +0.21(+1.67%) |
Feb 03, 2005 | 12.37 | 12.51 | 12.32 | 12.51 | 1,687,622 | +0.14(+1.10%) |
Feb 02, 2005 | 12.16 | 12.41 | 12.16 | 12.37 | 1,022,833 | +0.18(+1.48%) |
Feb 01, 2005 | 12.10 | 12.28 | 12.10 | 12.19 | 760,845 | +0.02(+0.14%) |
Jan 31, 2005 | 12.03 | 12.22 | 12.02 | 12.18 | 704,237 | +0.30(+2.52%) |
Jan 28, 2005 | 11.85 | 11.88 | 11.74 | 11.88 | 1,168,775 | +0.07(+0.57%) |
Jan 27, 2005 | 11.90 | 11.92 | 11.76 | 11.81 | 1,466,851 | -0.23(-1.92%) |
Jan 26, 2005 | 11.93 | 12.07 | 11.92 | 12.04 | 981,085 | +0.21(+1.77%) |
Jan 25, 2005 | 11.93 | 12.01 | 11.83 | 11.83 | 1,366,018 | -0.01(-0.05%) |
Jan 24, 2005 | 11.81 | 11.90 | 11.75 | 11.84 | 677,879 | +0.20(+1.70%) |
Jan 21, 2005 | 11.54 | 11.72 | 11.46 | 11.64 | 2,214,783 | +0.45(+3.99%) |
Jan 20, 2005 | 11.46 | 11.46 | 11.19 | 11.19 | 2,880,633 | -0.36(-3.08%) |
Jan 19, 2005 | 11.74 | 11.78 | 11.55 | 11.55 | 2,075,209 | -0.14(-1.16%) |
Jan 18, 2005 | 11.61 | 11.74 | 11.55 | 11.68 | 2,528,249 | -0.25(-2.13%) |
Jan 14, 2005 | 11.72 | 11.97 | 11.70 | 11.94 | 1,496,039 | +0.16(+1.34%) |
Jan 13, 2005 | 11.67 | 11.84 | 11.66 | 11.78 | 1,029,378 | +0.14(+1.17%) |
Jan 12, 2005 | 11.56 | 11.70 | 11.34 | 11.64 | 2,598,301 | +0.13(+1.13%) |
Jan 11, 2005 | 11.54 | 11.62 | 11.42 | 11.52 | 2,322,868 | -0.10(-0.83%) |
Jan 10, 2005 | 11.73 | 11.76 | 11.50 | 11.61 | 1,296,497 | -0.06(-0.53%) |
Jan 07, 2005 | 11.71 | 11.77 | 11.50 | 11.67 | 1,961,816 | +0.16(+1.37%) |
Jan 06, 2005 | 11.59 | 11.65 | 11.38 | 11.52 | 4,070,106 | -0.10(-0.88%) |
Jan 05, 2005 | 11.79 | 11.87 | 11.61 | 11.62 | 2,095,906 | -0.10(-0.87%) |
Jan 04, 2005 | 12.27 | 12.27 | 11.64 | 11.72 | 7,572,364 | -0.53(-4.29%) |