Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.80 | 13.80 | 13.53 | 13.53 | 6,574 | -0.27(-1.98%) |
Mar 30, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 13.30 | 13.80 | 13.23 | 13.80 | 13,510 | +0.51(+3.80%) |
Mar 28, 2005 | 13.24 | 13.36 | 13.13 | 13.30 | 34,621 | +0.25(+1.94%) |
Mar 24, 2005 | 13.07 | 13.07 | 13.01 | 13.04 | 71,220 | -0.05(-0.36%) |
Mar 23, 2005 | 13.09 | 13.09 | 13.09 | 13.09 | 362 | +0.04(+0.27%) |
Mar 22, 2005 | 12.98 | 13.06 | 12.98 | 13.06 | 1,086 | +0.27(+2.14%) |
Mar 21, 2005 | 12.78 | 12.78 | 12.78 | 12.78 | 3,622 | -0.19(-1.49%) |
Mar 18, 2005 | 12.99 | 12.99 | 12.98 | 12.98 | 1,629 | -0.05(-0.40%) |
Mar 17, 2005 | 13.03 | 13.03 | 13.03 | 13.03 | 724 | +0.00(+0.00%) |
Mar 16, 2005 | 13.03 | 13.03 | 12.98 | 13.03 | 2,564 | -0.21(-1.59%) |
Mar 15, 2005 | 12.98 | 13.24 | 12.98 | 13.24 | 3,383 | +0.01(+0.06%) |
Mar 14, 2005 | 12.86 | 13.23 | 12.80 | 13.23 | 15,825 | +0.27(+2.09%) |
Mar 11, 2005 | 12.93 | 13.17 | 12.87 | 12.96 | 22,819 | -0.29(-2.17%) |
Mar 10, 2005 | 13.25 | 13.25 | 13.25 | 13.25 | 1,390 | +0.27(+2.04%) |
Mar 09, 2005 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 12.98 | 12.98 | 12.98 | 12.98 | 1,267 | -0.02(-0.19%) |
Mar 07, 2005 | 13.04 | 13.04 | 13.01 | 13.01 | 1,086 | -0.04(-0.30%) |
Mar 04, 2005 | 13.11 | 13.11 | 13.04 | 13.04 | 2,173 | +0.02(+0.17%) |
Mar 03, 2005 | 13.02 | 13.02 | 13.02 | 13.02 | 362 | -0.02(-0.17%) |
Mar 02, 2005 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 13.04 | 13.11 | 13.04 | 13.04 | 117,939 | -0.00(-0.02%) |
Feb 28, 2005 | 13.04 | 13.06 | 13.04 | 13.05 | 1,811 | +0.25(+1.92%) |
Feb 25, 2005 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 12.80 | 12.80 | 12.80 | 12.80 | 387 | -0.05(-0.37%) |
Feb 23, 2005 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 12.70 | 12.97 | 12.70 | 12.85 | 36,584 | -0.13(-1.00%) |
Feb 18, 2005 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 12.92 | 13.03 | 12.92 | 12.98 | 2,897 | +0.07(+0.56%) |
Feb 15, 2005 | 12.91 | 12.91 | 12.91 | 12.91 | 1,448 | -0.03(-0.26%) |
Feb 14, 2005 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 12.94 | 12.94 | 12.94 | 12.94 | 1,452 | -0.20(-1.51%) |
Feb 10, 2005 | 13.14 | 13.14 | 13.14 | 13.14 | 1,448 | -0.00(-0.02%) |
Feb 09, 2005 | 13.14 | 13.14 | 13.14 | 13.14 | 362 | +0.16(+1.21%) |
Feb 08, 2005 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 12.98 | 13.01 | 12.97 | 12.98 | 4,817 | +0.01(+0.09%) |
Feb 04, 2005 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 13.11 | 13.11 | 12.97 | 12.97 | 17,386 | +0.05(+0.41%) |
Feb 01, 2005 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 12.92 | 12.92 | 12.92 | 12.92 | 1,448 | -0.17(-1.33%) |
Jan 28, 2005 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 13.11 | 13.11 | 13.09 | 13.09 | 12,246 | +0.01(+0.06%) |
Jan 26, 2005 | 12.98 | 13.14 | 12.98 | 13.09 | 15,390 | +0.03(+0.21%) |
Jan 25, 2005 | 13.06 | 13.06 | 13.06 | 13.06 | 724 | -0.10(-0.78%) |
Jan 24, 2005 | 13.16 | 13.16 | 13.16 | 13.16 | 2,680 | +0.11(+0.87%) |
Jan 21, 2005 | 13.11 | 13.11 | 12.98 | 13.05 | 11,272 | -0.07(-0.50%) |
Jan 20, 2005 | 13.12 | 13.12 | 13.11 | 13.11 | 9,417 | -0.05(-0.38%) |
Jan 19, 2005 | 13.15 | 13.25 | 13.13 | 13.16 | 2,897 | +0.01(+0.08%) |
Jan 18, 2005 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 12.91 | 13.15 | 12.91 | 13.15 | 5,904 | +0.14(+1.06%) |
Jan 13, 2005 | 13.01 | 13.02 | 13.01 | 13.01 | 1,448 | -0.01(-0.11%) |
Jan 12, 2005 | 12.98 | 13.19 | 12.84 | 13.03 | 8,381 | +0.02(+0.19%) |
Jan 11, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 1,485 | +0.00(+0.00%) |
Jan 10, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 362 | +0.02(+0.12%) |
Jan 07, 2005 | 12.99 | 12.99 | 12.99 | 12.99 | 543 | -0.05(-0.42%) |
Jan 06, 2005 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 13.25 | 13.25 | 13.03 | 13.04 | 3,984 | -0.21(-1.56%) |
Jan 04, 2005 | 13.10 | 13.25 | 13.06 | 13.25 | 3,984 | +0.07(+0.56%) |