Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.10 | 14.36 | 13.69 | 14.30 | 346,644 | +0.32(+2.29%) |
Mar 30, 2005 | 13.51 | 14.10 | 13.44 | 13.98 | 664,445 | +0.46(+3.40%) |
Mar 29, 2005 | 14.19 | 14.19 | 12.91 | 13.52 | 695,991 | -0.58(-4.11%) |
Mar 28, 2005 | 14.02 | 14.40 | 13.91 | 14.10 | 442,184 | +0.11(+0.79%) |
Mar 24, 2005 | 13.88 | 14.01 | 13.61 | 13.99 | 383,001 | +0.04(+0.29%) |
Mar 23, 2005 | 14.35 | 14.41 | 13.60 | 13.95 | 749,219 | -0.45(-3.13%) |
Mar 22, 2005 | 14.61 | 15.00 | 14.28 | 14.40 | 404,220 | -0.17(-1.17%) |
Mar 21, 2005 | 14.42 | 14.80 | 14.32 | 14.57 | 241,790 | +0.10(+0.69%) |
Mar 18, 2005 | 14.90 | 15.06 | 13.81 | 14.47 | 822,321 | -0.43(-2.89%) |
Mar 17, 2005 | 14.74 | 15.04 | 14.52 | 14.90 | 608,553 | +0.18(+1.22%) |
Mar 16, 2005 | 14.75 | 15.13 | 14.53 | 14.72 | 988,765 | -0.25(-1.67%) |
Mar 15, 2005 | 14.35 | 15.31 | 14.15 | 14.97 | 857,250 | +0.41(+2.82%) |
Mar 14, 2005 | 14.69 | 14.92 | 14.15 | 14.56 | 815,398 | -0.21(-1.42%) |
Mar 11, 2005 | 14.28 | 15.13 | 14.24 | 14.77 | 1,793,021 | +0.63(+4.46%) |
Mar 10, 2005 | 13.67 | 14.28 | 13.52 | 14.14 | 1,430,588 | +0.54(+3.97%) |
Mar 09, 2005 | 13.00 | 13.95 | 12.75 | 13.60 | 2,256,057 | +0.84(+6.62%) |
Mar 08, 2005 | 13.10 | 13.10 | 12.53 | 12.76 | 353,972 | -0.32(-2.48%) |
Mar 07, 2005 | 12.80 | 13.21 | 12.80 | 13.08 | 416,251 | +0.20(+1.55%) |
Mar 04, 2005 | 12.40 | 12.97 | 12.28 | 12.88 | 852,869 | -0.02(-0.16%) |
Mar 03, 2005 | 13.11 | 13.48 | 12.69 | 12.90 | 345,459 | -0.21(-1.59%) |
Mar 02, 2005 | 12.71 | 13.25 | 12.52 | 13.11 | 822,086 | +0.45(+3.55%) |
Mar 01, 2005 | 13.50 | 13.50 | 12.51 | 12.66 | 877,405 | -0.74(-5.52%) |
Feb 28, 2005 | 13.63 | 13.71 | 13.15 | 13.40 | 379,264 | -0.32(-2.33%) |
Feb 25, 2005 | 13.78 | 14.00 | 13.50 | 13.72 | 666,528 | +0.00(+0.00%) |
Feb 24, 2005 | 13.69 | 13.80 | 13.29 | 13.72 | 470,715 | -0.05(-0.36%) |
Feb 23, 2005 | 12.87 | 13.85 | 12.69 | 13.77 | 2,327,325 | +1.04(+8.17%) |
Feb 22, 2005 | 12.65 | 13.10 | 12.51 | 12.73 | 1,338,079 | -0.27(-2.08%) |
Feb 18, 2005 | 11.57 | 13.37 | 11.45 | 13.00 | 4,659,901 | +1.97(+17.86%) |
Feb 17, 2005 | 11.10 | 11.20 | 10.70 | 11.03 | 926,397 | -0.09(-0.81%) |
Feb 16, 2005 | 11.11 | 11.29 | 11.00 | 11.12 | 483,283 | -0.08(-0.71%) |
Feb 15, 2005 | 11.34 | 11.40 | 11.00 | 11.20 | 453,213 | -0.25(-2.18%) |
Feb 14, 2005 | 11.88 | 11.88 | 11.40 | 11.45 | 420,088 | -0.22(-1.89%) |
Feb 11, 2005 | 11.36 | 12.00 | 11.19 | 11.67 | 676,807 | +0.36(+3.18%) |
Feb 10, 2005 | 11.16 | 11.40 | 11.00 | 11.31 | 297,406 | +0.15(+1.34%) |
Feb 09, 2005 | 11.32 | 11.38 | 11.15 | 11.16 | 285,614 | -0.12(-1.06%) |
Feb 08, 2005 | 11.19 | 11.45 | 11.08 | 11.28 | 412,764 | +0.03(+0.27%) |
Feb 07, 2005 | 11.48 | 11.48 | 10.90 | 11.25 | 359,277 | -0.14(-1.23%) |
Feb 04, 2005 | 11.73 | 11.73 | 11.10 | 11.39 | 603,148 | -0.30(-2.57%) |
Feb 03, 2005 | 11.10 | 11.83 | 11.00 | 11.69 | 1,091,220 | +0.48(+4.33%) |
Feb 02, 2005 | 11.00 | 11.25 | 10.83 | 11.21 | 853,816 | +0.24(+2.24%) |
Feb 01, 2005 | 10.55 | 11.06 | 10.49 | 10.96 | 741,366 | +0.48(+4.58%) |
Jan 31, 2005 | 10.31 | 10.54 | 10.12 | 10.48 | 595,206 | +0.35(+3.46%) |
Jan 28, 2005 | 10.07 | 10.30 | 9.980 | 10.13 | 359,797 | +0.23(+2.32%) |
Jan 27, 2005 | 9.620 | 10.09 | 9.600 | 9.900 | 289,604 | +0.21(+2.17%) |
Jan 26, 2005 | 9.700 | 9.770 | 9.500 | 9.690 | 180,497 | -0.07(-0.72%) |
Jan 25, 2005 | 9.910 | 10.00 | 9.640 | 9.760 | 206,638 | +0.05(+0.51%) |
Jan 24, 2005 | 9.850 | 9.910 | 9.650 | 9.710 | 255,696 | -0.01(-0.10%) |
Jan 21, 2005 | 9.650 | 9.750 | 9.510 | 9.720 | 271,147 | +0.07(+0.73%) |
Jan 20, 2005 | 9.950 | 10.00 | 9.600 | 9.650 | 181,324 | -0.35(-3.50%) |
Jan 19, 2005 | 10.07 | 10.11 | 9.810 | 10.00 | 439,781 | +0.03(+0.30%) |
Jan 18, 2005 | 9.780 | 10.07 | 9.700 | 9.970 | 374,634 | +0.17(+1.73%) |
Jan 14, 2005 | 9.710 | 9.800 | 9.659 | 9.800 | 224,485 | +0.29(+3.05%) |
Jan 13, 2005 | 9.550 | 9.710 | 9.430 | 9.510 | 197,249 | +0.01(+0.11%) |
Jan 12, 2005 | 9.500 | 9.670 | 9.000 | 9.500 | 539,216 | +0.14(+1.50%) |
Jan 11, 2005 | 9.550 | 9.570 | 9.263 | 9.360 | 294,651 | -0.24(-2.50%) |
Jan 10, 2005 | 9.670 | 9.700 | 9.520 | 9.600 | 293,095 | -0.11(-1.13%) |
Jan 07, 2005 | 10.19 | 10.19 | 9.540 | 9.710 | 523,428 | -0.29(-2.90%) |
Jan 06, 2005 | 10.08 | 10.27 | 10.00 | 10.00 | 673,146 | -0.05(-0.50%) |
Jan 05, 2005 | 10.24 | 10.25 | 10.00 | 10.05 | 362,828 | -0.09(-0.89%) |
Jan 04, 2005 | 10.21 | 10.31 | 9.910 | 10.14 | 346,096 | -0.18(-1.74%) |