Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.29 | 12.32 | 12.27 | 12.29 | 637,455 | +0.02(+0.18%) |
Mar 30, 2005 | 12.19 | 12.28 | 12.19 | 12.27 | 704,977 | +0.11(+0.93%) |
Mar 29, 2005 | 12.27 | 12.29 | 12.16 | 12.16 | 931,529 | -0.19(-1.55%) |
Mar 28, 2005 | 12.40 | 12.40 | 12.32 | 12.35 | 571,711 | -0.01(-0.11%) |
Mar 24, 2005 | 12.38 | 12.41 | 12.34 | 12.36 | 803,149 | +0.05(+0.40%) |
Mar 23, 2005 | 12.41 | 12.41 | 12.28 | 12.31 | 1,314,002 | -0.11(-0.92%) |
Mar 22, 2005 | 12.67 | 12.67 | 12.43 | 12.43 | 858,677 | -0.29(-2.28%) |
Mar 21, 2005 | 12.81 | 12.81 | 12.70 | 12.72 | 534,840 | +0.00(+0.02%) |
Mar 18, 2005 | 12.74 | 12.75 | 12.71 | 12.71 | 724,078 | -0.05(-0.39%) |
Mar 17, 2005 | 12.63 | 12.77 | 12.62 | 12.76 | 1,234,042 | +0.23(+1.80%) |
Mar 16, 2005 | 12.61 | 12.64 | 12.54 | 12.54 | 1,916,808 | +0.00(+0.00%) |
Mar 15, 2005 | 12.72 | 12.72 | 12.53 | 12.54 | 893,770 | -0.22(-1.69%) |
Mar 14, 2005 | 12.78 | 12.79 | 12.74 | 12.75 | 639,232 | +0.00(+0.00%) |
Mar 11, 2005 | 12.79 | 12.79 | 12.73 | 12.75 | 734,295 | +0.05(+0.39%) |
Mar 10, 2005 | 12.78 | 12.78 | 12.66 | 12.71 | 1,159,858 | -0.07(-0.55%) |
Mar 09, 2005 | 12.87 | 12.88 | 12.78 | 12.78 | 1,477,919 | -0.06(-0.44%) |
Mar 08, 2005 | 12.85 | 12.86 | 12.82 | 12.83 | 986,612 | +0.08(+0.60%) |
Mar 07, 2005 | 12.72 | 12.78 | 12.69 | 12.75 | 942,634 | +0.05(+0.41%) |
Mar 04, 2005 | 12.79 | 12.79 | 12.63 | 12.70 | 1,037,253 | -0.09(-0.70%) |
Mar 03, 2005 | 12.80 | 12.81 | 12.76 | 12.79 | 733,407 | +0.09(+0.67%) |
Mar 02, 2005 | 12.81 | 12.82 | 12.68 | 12.71 | 1,067,904 | -0.25(-1.91%) |
Mar 01, 2005 | 13.05 | 13.05 | 12.93 | 12.96 | 1,338,434 | -0.06(-0.43%) |
Feb 28, 2005 | 13.10 | 13.10 | 12.99 | 13.01 | 1,335,325 | +0.02(+0.17%) |
Feb 25, 2005 | 12.93 | 13.02 | 12.85 | 12.99 | 1,368,641 | +0.27(+2.12%) |
Feb 24, 2005 | 12.66 | 12.73 | 12.65 | 12.72 | 487,309 | +0.09(+0.70%) |
Feb 23, 2005 | 12.65 | 12.65 | 12.58 | 12.63 | 574,376 | +0.03(+0.25%) |
Feb 22, 2005 | 12.67 | 12.70 | 12.60 | 12.60 | 1,182,957 | -0.01(-0.09%) |
Feb 18, 2005 | 12.57 | 12.61 | 12.55 | 12.61 | 532,619 | +0.16(+1.30%) |
Feb 17, 2005 | 12.57 | 12.57 | 12.45 | 12.45 | 1,014,598 | -0.12(-0.93%) |
Feb 16, 2005 | 12.56 | 12.57 | 12.52 | 12.57 | 517,071 | -0.02(-0.20%) |
Feb 15, 2005 | 12.60 | 12.62 | 12.58 | 12.59 | 647,228 | -0.07(-0.52%) |
Feb 14, 2005 | 12.64 | 12.67 | 12.64 | 12.66 | 1,055,466 | +0.03(+0.21%) |
Feb 11, 2005 | 12.53 | 12.70 | 12.52 | 12.63 | 911,983 | +0.09(+0.74%) |
Feb 10, 2005 | 12.49 | 12.54 | 12.45 | 12.54 | 1,114,547 | +0.11(+0.85%) |
Feb 09, 2005 | 12.57 | 12.57 | 12.42 | 12.43 | 591,700 | -0.10(-0.77%) |
Feb 08, 2005 | 12.51 | 12.55 | 12.51 | 12.53 | 867,117 | +0.09(+0.71%) |
Feb 07, 2005 | 12.41 | 12.47 | 12.39 | 12.44 | 1,022,594 | +0.20(+1.67%) |
Feb 04, 2005 | 12.16 | 12.24 | 12.16 | 12.23 | 1,196,728 | +0.18(+1.51%) |
Feb 03, 2005 | 12.05 | 12.06 | 12.02 | 12.05 | 619,686 | -0.04(-0.35%) |
Feb 02, 2005 | 12.13 | 12.13 | 12.06 | 12.10 | 759,616 | +0.01(+0.07%) |
Feb 01, 2005 | 12.13 | 12.13 | 12.04 | 12.09 | 1,044,805 | -0.11(-0.90%) |
Jan 31, 2005 | 12.19 | 12.30 | 12.13 | 12.20 | 756,062 | +0.20(+1.65%) |
Jan 28, 2005 | 12.10 | 12.10 | 11.98 | 12.00 | 675,658 | -0.05(-0.43%) |
Jan 27, 2005 | 12.09 | 12.09 | 12.03 | 12.05 | 674,770 | +0.00(+0.00%) |
Jan 26, 2005 | 12.09 | 12.09 | 12.01 | 12.05 | 935,971 | +0.17(+1.40%) |
Jan 25, 2005 | 11.93 | 11.95 | 11.88 | 11.88 | 670,772 | +0.15(+1.27%) |
Jan 24, 2005 | 11.80 | 11.80 | 11.71 | 11.74 | 720,524 | -0.07(-0.57%) |
Jan 21, 2005 | 11.87 | 11.89 | 11.80 | 11.80 | 1,353,982 | -0.11(-0.91%) |
Jan 20, 2005 | 11.95 | 11.96 | 11.88 | 11.91 | 806,259 | -0.04(-0.36%) |
Jan 19, 2005 | 12.07 | 12.07 | 11.95 | 11.95 | 900,433 | -0.04(-0.36%) |
Jan 18, 2005 | 11.97 | 12.00 | 11.88 | 12.00 | 1,349,540 | +0.25(+2.09%) |
Jan 14, 2005 | 11.74 | 11.76 | 11.69 | 11.75 | 511,297 | -0.03(-0.29%) |
Jan 13, 2005 | 11.91 | 11.91 | 11.78 | 11.78 | 980,393 | -0.07(-0.57%) |
Jan 12, 2005 | 11.83 | 11.85 | 11.76 | 11.85 | 1,121,655 | +0.15(+1.25%) |
Jan 11, 2005 | 11.74 | 11.75 | 11.69 | 11.71 | 1,497,909 | -0.09(-0.80%) |
Jan 10, 2005 | 11.80 | 11.83 | 11.75 | 11.80 | 1,796,869 | +0.09(+0.81%) |
Jan 07, 2005 | 11.80 | 11.80 | 11.66 | 11.71 | 1,003,936 | -0.11(-0.90%) |
Jan 06, 2005 | 11.80 | 11.82 | 11.73 | 11.81 | 1,055,466 | +0.01(+0.11%) |
Jan 05, 2005 | 11.93 | 11.93 | 11.78 | 11.80 | 1,531,670 | -0.27(-2.28%) |
Jan 04, 2005 | 12.34 | 12.35 | 12.06 | 12.07 | 2,504,956 | -0.34(-2.76%) |