Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.14 | 13.73 | 13.14 | 13.65 | 82,403 | +0.32(+2.42%) |
Mar 30, 2005 | 13.06 | 13.36 | 13.06 | 13.33 | 17,909 | +0.36(+2.78%) |
Mar 29, 2005 | 12.80 | 13.04 | 12.80 | 12.97 | 52,541 | +0.03(+0.21%) |
Mar 28, 2005 | 12.87 | 13.03 | 12.86 | 12.94 | 60,069 | -0.03(-0.26%) |
Mar 24, 2005 | 13.05 | 13.33 | 12.93 | 12.97 | 114,128 | -0.05(-0.38%) |
Mar 23, 2005 | 12.99 | 13.18 | 12.91 | 13.02 | 73,789 | -0.19(-1.43%) |
Mar 22, 2005 | 12.63 | 13.71 | 12.63 | 13.21 | 94,729 | +0.51(+4.02%) |
Mar 21, 2005 | 12.77 | 13.03 | 12.61 | 12.70 | 94,553 | -0.09(-0.69%) |
Mar 18, 2005 | 12.94 | 12.94 | 12.75 | 12.79 | 67,069 | -0.12(-0.95%) |
Mar 17, 2005 | 13.16 | 13.16 | 12.71 | 12.91 | 45,858 | -0.16(-1.23%) |
Mar 16, 2005 | 12.82 | 13.22 | 12.81 | 13.07 | 56,938 | +0.02(+0.13%) |
Mar 15, 2005 | 13.34 | 13.34 | 13.06 | 13.06 | 29,290 | -0.21(-1.55%) |
Mar 14, 2005 | 13.19 | 13.46 | 13.08 | 13.26 | 60,658 | +0.14(+1.06%) |
Mar 11, 2005 | 13.55 | 13.63 | 12.86 | 13.12 | 110,386 | -0.48(-3.51%) |
Mar 10, 2005 | 13.24 | 13.64 | 13.24 | 13.60 | 172,871 | +0.31(+2.30%) |
Mar 09, 2005 | 14.05 | 14.13 | 13.11 | 13.29 | 90,557 | -0.91(-6.37%) |
Mar 08, 2005 | 14.50 | 14.58 | 14.16 | 14.20 | 130,086 | -0.32(-2.18%) |
Mar 07, 2005 | 14.42 | 14.63 | 14.42 | 14.52 | 54,727 | -0.11(-0.76%) |
Mar 04, 2005 | 14.46 | 14.66 | 14.37 | 14.63 | 57,181 | +0.07(+0.50%) |
Mar 03, 2005 | 14.49 | 14.58 | 14.49 | 14.56 | 52,218 | -0.12(-0.83%) |
Mar 02, 2005 | 14.50 | 14.72 | 14.32 | 14.68 | 90,627 | +0.10(+0.69%) |
Mar 01, 2005 | 14.17 | 14.62 | 14.17 | 14.58 | 100,711 | +0.14(+0.98%) |
Feb 28, 2005 | 14.41 | 14.50 | 14.34 | 14.44 | 153,036 | +0.01(+0.06%) |
Feb 25, 2005 | 14.24 | 14.45 | 14.24 | 14.43 | 36,997 | -0.03(-0.23%) |
Feb 24, 2005 | 14.09 | 14.46 | 14.08 | 14.46 | 45,375 | +0.14(+1.01%) |
Feb 23, 2005 | 14.29 | 14.35 | 14.21 | 14.32 | 27,437 | -0.08(-0.54%) |
Feb 22, 2005 | 14.22 | 14.44 | 14.12 | 14.39 | 83,779 | -0.04(-0.31%) |
Feb 18, 2005 | 14.57 | 14.57 | 14.25 | 14.44 | 66,084 | +0.00(+0.00%) |
Feb 17, 2005 | 14.44 | 14.47 | 14.23 | 14.44 | 99,434 | -0.11(-0.73%) |
Feb 16, 2005 | 14.33 | 14.64 | 14.33 | 14.54 | 103,898 | +0.11(+0.77%) |
Feb 15, 2005 | 14.44 | 14.54 | 14.38 | 14.43 | 128,874 | -0.03(-0.23%) |
Feb 14, 2005 | 14.52 | 14.55 | 14.38 | 14.47 | 68,441 | -0.09(-0.61%) |
Feb 11, 2005 | 13.92 | 14.57 | 13.92 | 14.56 | 78,842 | +0.37(+2.62%) |
Feb 10, 2005 | 14.13 | 14.22 | 13.91 | 14.18 | 34,328 | -0.19(-1.31%) |
Feb 09, 2005 | 14.44 | 14.52 | 14.30 | 14.37 | 62,351 | -0.08(-0.58%) |
Feb 08, 2005 | 14.17 | 14.49 | 14.17 | 14.46 | 113,842 | +0.02(+0.11%) |
Feb 07, 2005 | 14.06 | 14.61 | 14.05 | 14.44 | 145,452 | +0.27(+1.92%) |
Feb 04, 2005 | 14.44 | 14.57 | 14.16 | 14.17 | 194,119 | -0.61(-4.10%) |
Feb 03, 2005 | 14.74 | 14.78 | 14.58 | 14.77 | 97,871 | -0.03(-0.19%) |
Feb 02, 2005 | 14.50 | 14.83 | 14.50 | 14.80 | 159,990 | +0.01(+0.04%) |
Feb 01, 2005 | 14.08 | 14.82 | 14.08 | 14.79 | 172,655 | +0.46(+3.18%) |
Jan 31, 2005 | 13.95 | 14.45 | 13.95 | 14.34 | 225,761 | +0.11(+0.74%) |
Jan 28, 2005 | 13.96 | 14.36 | 13.95 | 14.23 | 222,994 | +0.00(+0.00%) |
Jan 27, 2005 | 13.61 | 14.54 | 12.77 | 14.23 | 449,539 | +0.23(+1.67%) |
Jan 26, 2005 | 13.98 | 14.00 | 13.77 | 14.00 | 64,996 | +0.06(+0.40%) |
Jan 25, 2005 | 13.61 | 13.96 | 13.42 | 13.94 | 67,002 | +0.69(+5.24%) |
Jan 24, 2005 | 13.42 | 13.45 | 13.18 | 13.25 | 134,833 | -0.29(-2.13%) |
Jan 21, 2005 | 13.47 | 13.78 | 13.47 | 13.54 | 28,436 | +0.03(+0.25%) |
Jan 20, 2005 | 13.16 | 13.66 | 13.13 | 13.51 | 104,842 | +0.21(+1.59%) |
Jan 19, 2005 | 13.05 | 13.54 | 13.05 | 13.29 | 76,674 | +0.06(+0.46%) |
Jan 18, 2005 | 13.31 | 13.38 | 13.05 | 13.23 | 82,018 | -0.05(-0.38%) |
Jan 14, 2005 | 13.05 | 13.38 | 13.05 | 13.28 | 97,403 | +0.09(+0.72%) |
Jan 13, 2005 | 13.29 | 13.29 | 13.16 | 13.19 | 114,867 | -0.24(-1.78%) |
Jan 12, 2005 | 13.03 | 13.44 | 13.03 | 13.43 | 164,708 | +0.10(+0.75%) |
Jan 11, 2005 | 13.14 | 13.37 | 13.08 | 13.33 | 141,560 | +0.00(+0.00%) |
Jan 10, 2005 | 13.66 | 13.66 | 13.14 | 13.33 | 99,879 | -0.23(-1.68%) |
Jan 07, 2005 | 13.72 | 13.72 | 13.33 | 13.56 | 109,934 | +0.01(+0.08%) |
Jan 06, 2005 | 13.47 | 13.69 | 13.34 | 13.54 | 126,512 | -0.08(-0.57%) |
Jan 05, 2005 | 13.48 | 13.66 | 13.38 | 13.62 | 102,263 | +0.01(+0.04%) |
Jan 04, 2005 | 13.47 | 13.74 | 13.47 | 13.62 | 273,700 | -0.04(-0.33%) |