Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.67 | 14.06 | 13.67 | 13.90 | 2,030,214 | +0.22(+1.64%) |
Mar 30, 2005 | 13.50 | 13.79 | 13.48 | 13.67 | 676,694 | +0.22(+1.67%) |
Mar 29, 2005 | 13.74 | 13.91 | 13.44 | 13.45 | 591,913 | -0.32(-2.36%) |
Mar 28, 2005 | 14.14 | 14.17 | 13.74 | 13.78 | 947,735 | -0.20(-1.44%) |
Mar 24, 2005 | 14.02 | 14.41 | 13.71 | 13.98 | 3,072,309 | +0.92(+7.04%) |
Mar 23, 2005 | 13.13 | 13.37 | 12.90 | 13.06 | 993,167 | -0.07(-0.53%) |
Mar 22, 2005 | 13.19 | 13.24 | 13.13 | 13.13 | 365,658 | +0.03(+0.24%) |
Mar 21, 2005 | 13.33 | 13.40 | 12.95 | 13.10 | 511,016 | -0.24(-1.80%) |
Mar 18, 2005 | 13.40 | 13.44 | 13.27 | 13.33 | 496,001 | -0.10(-0.75%) |
Mar 17, 2005 | 13.30 | 13.52 | 13.30 | 13.44 | 389,863 | +0.05(+0.40%) |
Mar 16, 2005 | 13.48 | 13.67 | 13.27 | 13.38 | 940,098 | -0.25(-1.87%) |
Mar 15, 2005 | 13.89 | 14.10 | 13.54 | 13.64 | 890,265 | -0.15(-1.12%) |
Mar 14, 2005 | 13.93 | 14.03 | 13.46 | 13.79 | 1,385,231 | -0.12(-0.83%) |
Mar 11, 2005 | 13.95 | 13.97 | 13.83 | 13.91 | 934,921 | +0.08(+0.56%) |
Mar 10, 2005 | 13.87 | 13.98 | 13.44 | 13.83 | 1,251,264 | -0.04(-0.28%) |
Mar 09, 2005 | 13.52 | 14.09 | 13.41 | 13.87 | 1,896,635 | +0.54(+4.06%) |
Mar 08, 2005 | 13.48 | 13.48 | 13.29 | 13.33 | 1,555,181 | +0.12(+0.94%) |
Mar 07, 2005 | 12.89 | 13.26 | 12.88 | 13.20 | 1,806,806 | +0.45(+3.51%) |
Mar 04, 2005 | 12.67 | 12.95 | 12.63 | 12.76 | 1,473,895 | +0.20(+1.60%) |
Mar 03, 2005 | 12.75 | 12.90 | 12.55 | 12.55 | 1,082,608 | -0.09(-0.67%) |
Mar 02, 2005 | 12.79 | 12.91 | 12.40 | 12.64 | 1,650,835 | +0.15(+1.24%) |
Mar 01, 2005 | 12.89 | 12.89 | 12.45 | 12.48 | 1,186,675 | -0.42(-3.23%) |
Feb 28, 2005 | 13.33 | 13.33 | 12.79 | 12.90 | 1,285,694 | -0.44(-3.30%) |
Feb 25, 2005 | 12.94 | 13.34 | 12.94 | 13.34 | 1,605,791 | +0.40(+3.10%) |
Feb 24, 2005 | 12.76 | 12.94 | 12.71 | 12.94 | 625,179 | +0.12(+0.90%) |
Feb 23, 2005 | 12.67 | 12.94 | 12.63 | 12.82 | 614,177 | +0.12(+0.91%) |
Feb 22, 2005 | 12.76 | 12.97 | 12.65 | 12.71 | 1,013,100 | -0.22(-1.73%) |
Feb 18, 2005 | 12.80 | 12.98 | 12.67 | 12.93 | 3,110,492 | +0.19(+1.46%) |
Feb 17, 2005 | 12.48 | 12.90 | 12.45 | 12.75 | 1,201,819 | +0.31(+2.48%) |
Feb 16, 2005 | 12.32 | 12.47 | 12.21 | 12.44 | 666,340 | +0.12(+1.00%) |
Feb 15, 2005 | 12.03 | 12.36 | 12.01 | 12.31 | 567,450 | +0.26(+2.18%) |
Feb 14, 2005 | 11.82 | 12.09 | 11.67 | 12.05 | 844,574 | +0.02(+0.19%) |
Feb 11, 2005 | 11.99 | 12.16 | 11.78 | 12.03 | 1,089,856 | -0.01(-0.06%) |
Feb 10, 2005 | 12.13 | 12.14 | 11.97 | 12.04 | 713,972 | -0.16(-1.33%) |
Feb 09, 2005 | 12.23 | 12.31 | 12.11 | 12.20 | 531,337 | -0.01(-0.06%) |
Feb 08, 2005 | 12.17 | 12.36 | 12.14 | 12.21 | 355,821 | +0.04(+0.32%) |
Feb 07, 2005 | 12.38 | 12.44 | 12.17 | 12.17 | 1,460,434 | -0.22(-1.81%) |
Feb 04, 2005 | 12.39 | 12.42 | 12.36 | 12.39 | 1,199,360 | +0.02(+0.19%) |
Feb 03, 2005 | 12.52 | 12.52 | 12.35 | 12.37 | 944,240 | -0.15(-1.17%) |
Feb 02, 2005 | 12.52 | 12.62 | 12.48 | 12.52 | 982,683 | +0.00(+0.00%) |
Feb 01, 2005 | 12.46 | 12.58 | 12.36 | 12.52 | 1,084,808 | +0.05(+0.43%) |
Jan 31, 2005 | 12.40 | 12.56 | 12.38 | 12.46 | 2,125,220 | +0.10(+0.81%) |
Jan 28, 2005 | 12.21 | 12.38 | 12.19 | 12.36 | 902,561 | +0.17(+1.39%) |
Jan 27, 2005 | 12.04 | 12.25 | 11.67 | 12.19 | 1,110,955 | +0.15(+1.22%) |
Jan 26, 2005 | 12.01 | 12.08 | 11.97 | 12.04 | 1,899,483 | -0.05(-0.38%) |
Jan 25, 2005 | 12.36 | 12.37 | 11.97 | 12.09 | 3,877,275 | -0.27(-2.19%) |
Jan 24, 2005 | 12.40 | 12.42 | 12.36 | 12.36 | 4,543,098 | +0.00(+0.00%) |