Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.99 | 13.31 | 12.98 | 13.21 | 439,099 | +0.16(+1.21%) |
Mar 30, 2005 | 12.60 | 13.06 | 12.50 | 13.05 | 230,141 | +0.52(+4.18%) |
Mar 29, 2005 | 13.06 | 13.09 | 12.52 | 12.53 | 191,269 | -0.40(-3.09%) |
Mar 28, 2005 | 12.90 | 13.11 | 12.89 | 12.93 | 248,176 | -0.01(-0.10%) |
Mar 24, 2005 | 13.14 | 13.16 | 12.93 | 12.94 | 187,768 | -0.08(-0.61%) |
Mar 23, 2005 | 12.97 | 13.15 | 12.80 | 13.02 | 226,427 | +0.11(+0.84%) |
Mar 22, 2005 | 13.16 | 13.32 | 12.85 | 12.91 | 299,477 | -0.31(-2.33%) |
Mar 21, 2005 | 13.17 | 13.34 | 13.02 | 13.22 | 153,118 | +0.03(+0.25%) |
Mar 18, 2005 | 13.68 | 13.68 | 13.12 | 13.19 | 377,452 | -0.40(-2.94%) |
Mar 17, 2005 | 13.39 | 13.67 | 13.27 | 13.59 | 486,302 | +0.24(+1.81%) |
Mar 16, 2005 | 13.31 | 13.44 | 13.13 | 13.34 | 740,747 | +0.12(+0.94%) |
Mar 15, 2005 | 13.88 | 14.02 | 13.21 | 13.22 | 436,329 | -0.61(-4.39%) |
Mar 14, 2005 | 13.73 | 13.93 | 13.59 | 13.83 | 377,347 | +0.13(+0.97%) |
Mar 11, 2005 | 13.85 | 14.02 | 13.54 | 13.69 | 478,350 | -0.17(-1.20%) |
Mar 10, 2005 | 14.11 | 14.19 | 13.49 | 13.86 | 870,443 | -0.30(-2.12%) |
Mar 09, 2005 | 14.57 | 14.75 | 14.13 | 14.16 | 725,539 | -0.45(-3.07%) |
Mar 08, 2005 | 14.79 | 14.95 | 14.58 | 14.61 | 290,222 | -0.32(-2.17%) |
Mar 07, 2005 | 14.77 | 15.12 | 14.74 | 14.93 | 343,293 | +0.13(+0.90%) |
Mar 04, 2005 | 14.95 | 15.17 | 14.79 | 14.80 | 290,963 | -0.13(-0.89%) |
Mar 03, 2005 | 15.05 | 15.19 | 14.71 | 14.93 | 320,473 | -0.18(-1.21%) |
Mar 02, 2005 | 15.43 | 15.64 | 15.07 | 15.12 | 338,053 | -0.52(-3.35%) |
Mar 01, 2005 | 15.32 | 15.69 | 15.26 | 15.64 | 393,801 | +0.26(+1.68%) |
Feb 28, 2005 | 15.47 | 15.81 | 15.15 | 15.38 | 607,316 | -0.21(-1.33%) |
Feb 25, 2005 | 15.17 | 15.64 | 15.14 | 15.59 | 545,072 | +0.38(+2.52%) |
Feb 24, 2005 | 14.61 | 15.27 | 14.58 | 15.21 | 634,757 | +0.46(+3.10%) |
Feb 23, 2005 | 14.85 | 14.97 | 14.58 | 14.75 | 593,272 | +0.04(+0.28%) |
Feb 22, 2005 | 14.77 | 15.37 | 14.68 | 14.71 | 445,358 | -0.30(-1.99%) |
Feb 18, 2005 | 14.92 | 15.22 | 14.82 | 15.01 | 333,264 | +0.11(+0.73%) |
Feb 17, 2005 | 14.98 | 15.27 | 14.82 | 14.90 | 338,193 | -0.22(-1.43%) |
Feb 16, 2005 | 15.07 | 15.29 | 15.03 | 15.12 | 630,930 | -0.07(-0.44%) |
Feb 15, 2005 | 14.67 | 15.33 | 14.64 | 15.18 | 822,386 | +0.42(+2.87%) |
Feb 14, 2005 | 14.97 | 15.22 | 14.62 | 14.76 | 790,069 | -0.30(-1.99%) |
Feb 11, 2005 | 15.47 | 15.56 | 14.84 | 15.06 | 2,029,413 | +0.82(+5.79%) |
Feb 10, 2005 | 14.08 | 14.47 | 13.93 | 14.23 | 592,659 | +0.06(+0.41%) |
Feb 09, 2005 | 14.57 | 14.62 | 14.03 | 14.18 | 491,393 | -0.43(-2.96%) |
Feb 08, 2005 | 14.03 | 15.08 | 13.88 | 14.61 | 1,215,814 | +0.86(+6.23%) |
Feb 07, 2005 | 13.79 | 13.94 | 13.65 | 13.75 | 324,748 | -0.15(-1.08%) |
Feb 04, 2005 | 13.19 | 13.91 | 13.19 | 13.90 | 336,100 | +0.67(+5.09%) |
Feb 03, 2005 | 13.34 | 13.37 | 13.09 | 13.23 | 247,418 | -0.05(-0.38%) |
Feb 02, 2005 | 13.44 | 13.44 | 13.09 | 13.28 | 289,503 | -0.03(-0.25%) |
Feb 01, 2005 | 12.94 | 13.42 | 12.94 | 13.31 | 242,313 | +0.29(+2.24%) |
Jan 31, 2005 | 12.79 | 13.18 | 12.79 | 13.02 | 309,983 | +0.32(+2.56%) |
Jan 28, 2005 | 13.11 | 13.14 | 12.59 | 12.69 | 255,234 | -0.44(-3.36%) |
Jan 27, 2005 | 12.89 | 13.31 | 12.83 | 13.14 | 272,968 | +0.11(+0.83%) |
Jan 26, 2005 | 12.74 | 13.05 | 12.74 | 13.03 | 378,366 | +0.40(+3.16%) |
Jan 25, 2005 | 12.12 | 12.99 | 12.12 | 12.63 | 447,789 | +0.56(+4.62%) |
Jan 24, 2005 | 12.42 | 12.56 | 12.03 | 12.07 | 342,121 | -0.42(-3.33%) |
Jan 21, 2005 | 12.80 | 12.80 | 12.44 | 12.49 | 314,547 | -0.20(-1.57%) |
Jan 20, 2005 | 12.48 | 12.76 | 12.48 | 12.69 | 363,127 | +0.05(+0.39%) |
Jan 19, 2005 | 13.01 | 13.01 | 12.59 | 12.64 | 444,578 | -0.26(-2.00%) |
Jan 18, 2005 | 12.52 | 12.94 | 12.45 | 12.89 | 260,995 | +0.27(+2.11%) |
Jan 14, 2005 | 12.48 | 12.68 | 12.33 | 12.63 | 274,580 | +0.32(+2.57%) |
Jan 13, 2005 | 12.50 | 12.65 | 12.21 | 12.31 | 444,985 | -0.32(-2.57%) |
Jan 12, 2005 | 12.89 | 13.00 | 12.44 | 12.64 | 596,813 | +0.10(+0.80%) |
Jan 11, 2005 | 12.94 | 12.95 | 12.46 | 12.54 | 850,086 | -0.51(-3.89%) |
Jan 10, 2005 | 13.17 | 13.35 | 13.00 | 13.04 | 425,994 | -0.29(-2.18%) |
Jan 07, 2005 | 13.88 | 13.88 | 13.07 | 13.34 | 609,184 | -0.33(-2.43%) |
Jan 06, 2005 | 13.92 | 14.14 | 13.51 | 13.67 | 569,470 | -0.23(-1.68%) |
Jan 05, 2005 | 14.31 | 14.48 | 13.75 | 13.90 | 842,464 | -0.52(-3.58%) |
Jan 04, 2005 | 14.92 | 15.21 | 14.28 | 14.42 | 733,595 | -0.75(-4.94%) |