Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.75 | 13.08 | 12.75 | 13.01 | 739,964 | +0.27(+2.08%) |
Mar 30, 2005 | 12.66 | 12.77 | 12.65 | 12.75 | 760,360 | +0.15(+1.17%) |
Mar 29, 2005 | 12.71 | 12.76 | 12.54 | 12.60 | 483,830 | -0.15(-1.16%) |
Mar 28, 2005 | 12.81 | 12.81 | 12.68 | 12.75 | 460,491 | +0.00(+0.00%) |
Mar 24, 2005 | 12.78 | 12.81 | 12.74 | 12.75 | 722,313 | +0.05(+0.36%) |
Mar 23, 2005 | 12.75 | 12.77 | 12.64 | 12.70 | 942,360 | -0.05(-0.36%) |
Mar 22, 2005 | 13.14 | 13.20 | 12.75 | 12.75 | 1,048,462 | -0.43(-3.29%) |
Mar 21, 2005 | 13.21 | 13.26 | 13.14 | 13.18 | 345,761 | -0.09(-0.69%) |
Mar 18, 2005 | 13.44 | 13.44 | 13.20 | 13.27 | 576,987 | -0.11(-0.84%) |
Mar 17, 2005 | 13.41 | 13.47 | 13.33 | 13.38 | 311,636 | -0.02(-0.15%) |
Mar 16, 2005 | 13.52 | 13.61 | 13.40 | 13.40 | 340,269 | -0.24(-1.79%) |
Mar 15, 2005 | 13.74 | 13.88 | 13.63 | 13.65 | 561,690 | -0.05(-0.34%) |
Mar 14, 2005 | 13.54 | 13.72 | 13.54 | 13.70 | 500,892 | +0.24(+1.78%) |
Mar 11, 2005 | 13.68 | 13.78 | 13.46 | 13.46 | 539,332 | -0.11(-0.83%) |
Mar 10, 2005 | 13.60 | 13.72 | 13.51 | 13.57 | 530,114 | -0.03(-0.19%) |
Mar 09, 2005 | 13.85 | 13.89 | 13.59 | 13.59 | 433,034 | -0.32(-2.27%) |
Mar 08, 2005 | 13.92 | 13.95 | 13.89 | 13.91 | 539,528 | +0.06(+0.44%) |
Mar 07, 2005 | 13.83 | 13.97 | 13.82 | 13.85 | 566,201 | +0.11(+0.78%) |
Mar 04, 2005 | 13.64 | 13.78 | 13.61 | 13.74 | 493,832 | +0.20(+1.51%) |
Mar 03, 2005 | 13.69 | 13.69 | 13.44 | 13.54 | 800,565 | -0.08(-0.56%) |
Mar 02, 2005 | 13.64 | 13.70 | 13.56 | 13.61 | 457,353 | -0.06(-0.41%) |
Mar 01, 2005 | 13.64 | 13.77 | 13.60 | 13.67 | 430,093 | +0.10(+0.71%) |
Feb 28, 2005 | 13.59 | 13.74 | 13.47 | 13.57 | 726,627 | -0.07(-0.49%) |
Feb 25, 2005 | 13.54 | 13.65 | 13.48 | 13.64 | 709,173 | +0.22(+1.63%) |
Feb 24, 2005 | 13.40 | 13.55 | 13.38 | 13.42 | 606,013 | +0.01(+0.04%) |
Feb 23, 2005 | 13.33 | 13.55 | 13.32 | 13.42 | 680,539 | +0.10(+0.77%) |
Feb 22, 2005 | 13.78 | 13.80 | 13.31 | 13.31 | 941,772 | -0.52(-3.76%) |
Feb 18, 2005 | 14.09 | 14.09 | 13.82 | 13.83 | 479,907 | -0.25(-1.81%) |
Feb 17, 2005 | 14.12 | 14.20 | 14.04 | 14.09 | 454,412 | -0.06(-0.43%) |
Feb 16, 2005 | 14.07 | 14.17 | 13.96 | 14.15 | 493,440 | +0.07(+0.47%) |
Feb 15, 2005 | 14.15 | 14.26 | 14.06 | 14.08 | 700,936 | -0.13(-0.90%) |
Feb 14, 2005 | 14.16 | 14.21 | 14.07 | 14.21 | 739,571 | -0.07(-0.50%) |
Feb 11, 2005 | 14.33 | 14.33 | 14.18 | 14.28 | 738,395 | +0.01(+0.04%) |
Feb 10, 2005 | 14.35 | 14.39 | 14.18 | 14.28 | 1,174,960 | -0.11(-0.74%) |
Feb 09, 2005 | 14.48 | 14.59 | 14.32 | 14.38 | 1,277,531 | -0.02(-0.14%) |
Feb 08, 2005 | 15.06 | 15.06 | 14.40 | 14.40 | 1,457,570 | -0.65(-4.33%) |
Feb 07, 2005 | 15.05 | 15.19 | 15.03 | 15.06 | 226,715 | -0.12(-0.77%) |
Feb 04, 2005 | 15.06 | 15.17 | 15.01 | 15.17 | 345,368 | +0.17(+1.12%) |
Feb 03, 2005 | 14.97 | 15.01 | 14.92 | 15.01 | 232,011 | -0.02(-0.10%) |
Feb 02, 2005 | 14.97 | 15.07 | 14.94 | 15.02 | 276,530 | +0.05(+0.34%) |
Feb 01, 2005 | 14.84 | 15.00 | 14.84 | 14.97 | 267,116 | +0.13(+0.86%) |
Jan 31, 2005 | 14.61 | 14.85 | 14.59 | 14.84 | 340,661 | +0.28(+1.89%) |
Jan 28, 2005 | 14.62 | 14.63 | 14.44 | 14.57 | 489,125 | -0.09(-0.59%) |
Jan 27, 2005 | 14.74 | 14.75 | 14.54 | 14.65 | 1,145,934 | -0.03(-0.21%) |
Jan 26, 2005 | 14.71 | 14.78 | 14.64 | 14.68 | 336,151 | +0.01(+0.07%) |
Jan 25, 2005 | 14.57 | 14.78 | 14.57 | 14.67 | 484,418 | +0.11(+0.77%) |
Jan 24, 2005 | 14.57 | 14.71 | 14.53 | 14.56 | 449,901 | -0.01(-0.07%) |
Jan 21, 2005 | 14.58 | 14.67 | 14.57 | 14.57 | 361,450 | -0.06(-0.38%) |
Jan 20, 2005 | 14.61 | 14.66 | 14.52 | 14.63 | 375,375 | +0.02(+0.14%) |
Jan 19, 2005 | 14.63 | 14.73 | 14.60 | 14.61 | 250,838 | -0.10(-0.66%) |
Jan 18, 2005 | 14.59 | 14.73 | 14.54 | 14.71 | 349,291 | +0.14(+0.98%) |
Jan 14, 2005 | 14.46 | 14.60 | 14.44 | 14.56 | 295,161 | +0.13(+0.92%) |
Jan 13, 2005 | 14.38 | 14.51 | 14.38 | 14.43 | 470,297 | +0.05(+0.35%) |
Jan 12, 2005 | 14.28 | 14.39 | 14.25 | 14.38 | 405,185 | +0.12(+0.86%) |
Jan 11, 2005 | 14.23 | 14.30 | 14.15 | 14.26 | 313,401 | -0.02(-0.11%) |
Jan 10, 2005 | 14.21 | 14.31 | 14.19 | 14.27 | 481,084 | +0.07(+0.50%) |
Jan 07, 2005 | 14.28 | 14.35 | 14.17 | 14.20 | 612,681 | -0.10(-0.68%) |
Jan 06, 2005 | 14.33 | 14.33 | 14.24 | 14.30 | 443,821 | -0.01(-0.04%) |
Jan 05, 2005 | 14.42 | 14.42 | 14.28 | 14.30 | 488,929 | -0.15(-1.06%) |
Jan 04, 2005 | 14.62 | 14.62 | 14.39 | 14.46 | 668,380 | -0.13(-0.91%) |