Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.91 | 13.06 | 12.90 | 13.06 | 79,515 | +0.14(+1.09%) |
Mar 30, 2005 | 12.85 | 12.97 | 12.83 | 12.92 | 57,622 | +0.03(+0.23%) |
Mar 29, 2005 | 12.95 | 12.95 | 12.79 | 12.89 | 98,929 | -0.22(-1.70%) |
Mar 28, 2005 | 13.10 | 13.14 | 13.10 | 13.12 | 41,719 | +0.01(+0.11%) |
Mar 24, 2005 | 13.12 | 13.19 | 13.07 | 13.10 | 38,208 | +0.03(+0.22%) |
Mar 23, 2005 | 13.29 | 13.29 | 13.02 | 13.07 | 56,383 | -0.22(-1.64%) |
Mar 22, 2005 | 13.27 | 13.36 | 13.27 | 13.29 | 34,284 | +0.02(+0.18%) |
Mar 21, 2005 | 13.61 | 13.63 | 13.16 | 13.27 | 61,546 | -0.34(-2.49%) |
Mar 18, 2005 | 13.63 | 13.72 | 13.46 | 13.61 | 60,101 | -0.02(-0.18%) |
Mar 17, 2005 | 13.65 | 13.72 | 13.61 | 13.63 | 18,381 | -0.00(-0.04%) |
Mar 16, 2005 | 13.68 | 13.75 | 13.61 | 13.63 | 26,229 | -0.04(-0.32%) |
Mar 15, 2005 | 13.61 | 13.70 | 13.58 | 13.68 | 28,088 | +0.07(+0.53%) |
Mar 14, 2005 | 13.51 | 13.77 | 13.48 | 13.61 | 32,838 | +0.05(+0.36%) |
Mar 11, 2005 | 13.47 | 13.59 | 13.47 | 13.56 | 13,837 | +0.10(+0.72%) |
Mar 10, 2005 | 13.65 | 13.68 | 13.39 | 13.46 | 48,122 | -0.17(-1.24%) |
Mar 09, 2005 | 13.62 | 13.70 | 13.46 | 13.63 | 37,588 | +0.01(+0.07%) |
Mar 08, 2005 | 13.75 | 13.78 | 13.58 | 13.62 | 30,979 | -0.10(-0.71%) |
Mar 07, 2005 | 13.69 | 13.78 | 13.69 | 13.72 | 29,534 | +0.10(+0.75%) |
Mar 04, 2005 | 13.53 | 13.65 | 13.48 | 13.62 | 64,851 | +0.09(+0.68%) |
Mar 03, 2005 | 13.44 | 13.53 | 13.36 | 13.52 | 34,284 | +0.09(+0.65%) |
Mar 02, 2005 | 13.53 | 13.53 | 13.39 | 13.44 | 64,231 | -0.11(-0.79%) |
Mar 01, 2005 | 13.48 | 13.61 | 13.27 | 13.54 | 107,603 | +0.25(+1.89%) |
Feb 28, 2005 | 13.24 | 13.31 | 13.14 | 13.29 | 73,732 | +0.07(+0.55%) |
Feb 25, 2005 | 12.88 | 13.22 | 12.86 | 13.22 | 79,928 | +0.28(+2.13%) |
Feb 24, 2005 | 13.36 | 13.39 | 12.84 | 12.94 | 150,768 | -0.50(-3.74%) |
Feb 23, 2005 | 13.62 | 13.62 | 13.31 | 13.45 | 93,352 | -0.12(-0.89%) |
Feb 22, 2005 | 14.02 | 14.02 | 13.56 | 13.57 | 64,851 | -0.48(-3.41%) |
Feb 18, 2005 | 14.39 | 14.39 | 14.04 | 14.05 | 48,948 | -0.34(-2.36%) |
Feb 17, 2005 | 14.21 | 14.41 | 14.21 | 14.39 | 24,370 | +0.05(+0.37%) |
Feb 16, 2005 | 14.28 | 14.33 | 14.19 | 14.33 | 22,512 | +0.06(+0.41%) |
Feb 15, 2005 | 14.28 | 14.33 | 14.17 | 14.27 | 35,523 | -0.01(-0.07%) |
Feb 14, 2005 | 14.33 | 14.33 | 14.26 | 14.28 | 29,121 | -0.08(-0.54%) |
Feb 11, 2005 | 14.47 | 14.47 | 14.31 | 14.36 | 21,272 | -0.09(-0.64%) |
Feb 10, 2005 | 14.33 | 14.46 | 14.31 | 14.45 | 24,990 | +0.05(+0.37%) |
Feb 09, 2005 | 14.38 | 14.46 | 14.28 | 14.40 | 24,370 | +0.00(+0.00%) |
Feb 08, 2005 | 14.33 | 14.40 | 14.30 | 14.40 | 15,076 | +0.07(+0.47%) |
Feb 07, 2005 | 14.36 | 14.43 | 14.28 | 14.33 | 44,198 | -0.02(-0.17%) |
Feb 04, 2005 | 14.28 | 14.36 | 14.23 | 14.36 | 33,871 | +0.27(+1.89%) |
Feb 03, 2005 | 14.10 | 14.23 | 14.07 | 14.09 | 30,153 | -0.03(-0.24%) |
Feb 02, 2005 | 14.15 | 14.17 | 14.02 | 14.12 | 19,207 | -0.01(-0.10%) |
Feb 01, 2005 | 14.02 | 14.14 | 13.99 | 14.14 | 20,240 | +0.15(+1.04%) |
Jan 31, 2005 | 13.99 | 14.09 | 13.94 | 13.99 | 25,816 | +0.02(+0.17%) |
Jan 28, 2005 | 13.96 | 14.07 | 13.80 | 13.97 | 22,925 | +0.02(+0.17%) |
Jan 27, 2005 | 14.06 | 14.14 | 13.85 | 13.94 | 49,980 | -0.09(-0.62%) |
Jan 26, 2005 | 14.09 | 14.09 | 14.00 | 14.03 | 36,143 | -0.04(-0.31%) |
Jan 25, 2005 | 14.07 | 14.08 | 13.99 | 14.08 | 40,480 | +0.01(+0.07%) |
Jan 24, 2005 | 14.14 | 14.23 | 13.99 | 14.07 | 33,045 | -0.02(-0.17%) |
Jan 21, 2005 | 14.09 | 14.25 | 14.07 | 14.09 | 27,055 | +0.02(+0.17%) |
Jan 20, 2005 | 14.07 | 14.11 | 13.98 | 14.07 | 126,811 | -0.16(-1.12%) |
Jan 19, 2005 | 14.26 | 14.26 | 14.12 | 14.23 | 17,555 | +0.01(+0.07%) |
Jan 18, 2005 | 13.97 | 14.22 | 13.97 | 14.22 | 32,012 | +0.37(+2.66%) |
Jan 14, 2005 | 13.87 | 13.93 | 13.74 | 13.85 | 36,556 | -0.05(-0.35%) |
Jan 13, 2005 | 13.78 | 13.92 | 13.68 | 13.90 | 27,881 | +0.19(+1.41%) |
Jan 12, 2005 | 13.75 | 13.80 | 13.44 | 13.70 | 65,470 | -0.12(-0.84%) |
Jan 11, 2005 | 14.09 | 14.10 | 13.72 | 13.82 | 35,523 | -0.22(-1.59%) |
Jan 10, 2005 | 14.28 | 14.28 | 14.00 | 14.04 | 52,665 | -0.20(-1.39%) |
Jan 07, 2005 | 14.03 | 14.28 | 14.00 | 14.24 | 77,036 | +0.33(+2.40%) |
Jan 06, 2005 | 14.28 | 14.32 | 13.85 | 13.91 | 122,886 | -0.36(-2.51%) |
Jan 05, 2005 | 14.89 | 14.89 | 14.17 | 14.26 | 169,769 | -0.87(-5.73%) |
Jan 04, 2005 | 15.19 | 15.22 | 15.13 | 15.13 | 16,316 | -0.03(-0.19%) |