Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.74 | 12.74 | 12.60 | 12.65 | 6,027,785 | -0.14(-1.11%) |
Mar 30, 2005 | 12.55 | 12.90 | 12.55 | 12.79 | 5,880,415 | +0.33(+2.64%) |
Mar 29, 2005 | 12.53 | 12.64 | 12.43 | 12.46 | 3,733,352 | -0.15(-1.20%) |
Mar 28, 2005 | 12.68 | 12.82 | 12.60 | 12.61 | 2,371,440 | +0.02(+0.14%) |
Mar 24, 2005 | 12.86 | 12.90 | 12.60 | 12.60 | 3,318,822 | -0.27(-2.07%) |
Mar 23, 2005 | 12.57 | 13.04 | 12.57 | 12.86 | 6,438,036 | +0.32(+2.55%) |
Mar 22, 2005 | 12.66 | 12.73 | 12.54 | 12.54 | 5,336,303 | -0.17(-1.33%) |
Mar 21, 2005 | 12.84 | 12.86 | 12.60 | 12.71 | 4,406,708 | -0.17(-1.31%) |
Mar 18, 2005 | 12.94 | 13.08 | 12.82 | 12.88 | 8,684,735 | +0.16(+1.26%) |
Mar 17, 2005 | 12.54 | 12.76 | 12.52 | 12.72 | 3,061,909 | +0.12(+0.92%) |
Mar 16, 2005 | 12.65 | 12.75 | 12.52 | 12.60 | 4,152,046 | -0.09(-0.70%) |
Mar 15, 2005 | 12.79 | 12.79 | 12.66 | 12.69 | 4,442,172 | +0.04(+0.28%) |
Mar 14, 2005 | 12.61 | 12.87 | 12.60 | 12.66 | 3,881,510 | +0.05(+0.42%) |
Mar 11, 2005 | 12.60 | 12.75 | 12.58 | 12.60 | 4,317,993 | -0.05(-0.42%) |
Mar 10, 2005 | 12.82 | 12.83 | 12.60 | 12.66 | 3,741,908 | -0.21(-1.66%) |
Mar 09, 2005 | 13.14 | 13.15 | 12.87 | 12.87 | 3,779,736 | -0.28(-2.09%) |
Mar 08, 2005 | 13.13 | 13.16 | 13.06 | 13.15 | 4,880,794 | +0.00(+0.00%) |
Mar 07, 2005 | 13.10 | 13.17 | 13.02 | 13.15 | 5,037,846 | +0.03(+0.20%) |
Mar 04, 2005 | 13.00 | 13.13 | 12.91 | 13.12 | 4,671,390 | +0.32(+2.50%) |
Mar 03, 2005 | 12.53 | 12.85 | 12.53 | 12.80 | 3,284,372 | +0.27(+2.13%) |
Mar 02, 2005 | 12.61 | 12.72 | 12.50 | 12.53 | 5,364,111 | -0.08(-0.63%) |
Mar 01, 2005 | 12.29 | 12.81 | 12.29 | 12.61 | 4,698,297 | +0.31(+2.53%) |
Feb 28, 2005 | 12.55 | 12.58 | 12.18 | 12.30 | 4,782,059 | -0.34(-2.67%) |
Feb 25, 2005 | 12.48 | 12.69 | 12.44 | 12.64 | 2,246,360 | +0.10(+0.78%) |
Feb 24, 2005 | 12.45 | 12.56 | 12.40 | 12.54 | 2,528,943 | +0.03(+0.21%) |
Feb 23, 2005 | 12.39 | 12.54 | 12.25 | 12.52 | 3,028,922 | +0.27(+2.18%) |
Feb 22, 2005 | 12.44 | 12.45 | 12.21 | 12.25 | 4,379,463 | -0.27(-2.13%) |
Feb 18, 2005 | 12.65 | 12.66 | 12.46 | 12.52 | 5,591,978 | -0.12(-0.98%) |
Feb 17, 2005 | 12.66 | 12.70 | 12.52 | 12.64 | 3,772,981 | -0.06(-0.49%) |
Feb 16, 2005 | 12.69 | 12.84 | 12.63 | 12.70 | 3,266,359 | +0.00(+0.00%) |
Feb 15, 2005 | 12.67 | 12.73 | 12.61 | 12.70 | 2,755,121 | +0.04(+0.28%) |
Feb 14, 2005 | 12.86 | 12.91 | 12.57 | 12.67 | 4,141,464 | -0.20(-1.52%) |
Feb 11, 2005 | 12.84 | 12.92 | 12.76 | 12.86 | 3,702,842 | -0.06(-0.48%) |
Feb 10, 2005 | 12.74 | 13.02 | 12.73 | 12.92 | 2,665,393 | +0.20(+1.54%) |
Feb 09, 2005 | 13.11 | 13.21 | 12.68 | 12.73 | 3,317,809 | -0.38(-2.91%) |
Feb 08, 2005 | 13.17 | 13.31 | 13.03 | 13.11 | 2,144,248 | -0.07(-0.54%) |
Feb 07, 2005 | 13.07 | 13.32 | 13.06 | 13.18 | 3,008,882 | +0.04(+0.27%) |
Feb 04, 2005 | 12.98 | 13.26 | 12.92 | 13.15 | 2,888,532 | +0.18(+1.37%) |
Feb 03, 2005 | 12.93 | 13.07 | 12.84 | 12.97 | 3,312,405 | +0.04(+0.34%) |
Feb 02, 2005 | 12.93 | 13.11 | 12.84 | 12.92 | 4,207,212 | +0.00(+0.00%) |
Feb 01, 2005 | 12.86 | 12.93 | 12.76 | 12.92 | 3,651,054 | +0.06(+0.48%) |
Jan 31, 2005 | 12.84 | 12.92 | 12.76 | 12.86 | 3,431,067 | +0.22(+1.76%) |
Jan 28, 2005 | 12.71 | 12.74 | 12.52 | 12.64 | 3,743,259 | -0.06(-0.49%) |
Jan 27, 2005 | 12.79 | 12.79 | 12.60 | 12.70 | 3,611,650 | -0.08(-0.63%) |
Jan 26, 2005 | 12.84 | 12.86 | 12.65 | 12.78 | 5,346,661 | +0.12(+0.98%) |
Jan 25, 2005 | 12.36 | 12.85 | 12.36 | 12.66 | 5,801,719 | +0.41(+3.34%) |
Jan 24, 2005 | 12.29 | 12.40 | 12.08 | 12.25 | 5,741,488 | -0.04(-0.36%) |
Jan 21, 2005 | 12.50 | 12.56 | 12.23 | 12.29 | 6,098,487 | -0.20(-1.56%) |
Jan 20, 2005 | 12.75 | 12.87 | 12.45 | 12.49 | 6,186,752 | -0.29(-2.29%) |
Jan 19, 2005 | 13.02 | 13.15 | 12.66 | 12.78 | 7,358,624 | -0.54(-4.07%) |
Jan 18, 2005 | 13.46 | 13.50 | 13.31 | 13.32 | 5,820,296 | +0.02(+0.13%) |
Jan 14, 2005 | 13.39 | 13.47 | 13.19 | 13.31 | 4,516,589 | +0.00(+0.00%) |
Jan 13, 2005 | 13.51 | 13.67 | 13.23 | 13.31 | 3,963,245 | -0.26(-1.90%) |
Jan 12, 2005 | 13.70 | 13.72 | 13.38 | 13.56 | 3,726,822 | -0.13(-0.97%) |
Jan 11, 2005 | 13.79 | 13.87 | 13.67 | 13.70 | 3,837,716 | -0.21(-1.53%) |
Jan 10, 2005 | 13.75 | 14.01 | 13.74 | 13.91 | 2,783,717 | +0.09(+0.64%) |
Jan 07, 2005 | 13.97 | 14.03 | 13.71 | 13.82 | 3,227,743 | +0.06(+0.45%) |
Jan 06, 2005 | 13.87 | 14.08 | 13.76 | 13.76 | 3,427,577 | -0.11(-0.77%) |
Jan 05, 2005 | 13.85 | 13.88 | 13.70 | 13.87 | 3,922,153 | +0.00(+0.00%) |
Jan 04, 2005 | 14.21 | 14.24 | 13.81 | 13.87 | 3,989,815 | -0.41(-2.86%) |