Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.39 | 13.48 | 13.39 | 13.48 | 2,200 | +0.10(+0.75%) |
Mar 30, 2005 | 13.26 | 13.40 | 13.26 | 13.38 | 10,100 | +0.12(+0.90%) |
Mar 29, 2005 | 13.24 | 13.35 | 13.24 | 13.26 | 7,500 | -0.05(-0.38%) |
Mar 28, 2005 | 13.37 | 13.39 | 13.22 | 13.31 | 12,400 | -0.12(-0.89%) |
Mar 24, 2005 | 13.50 | 13.50 | 13.35 | 13.43 | 36,600 | -0.07(-0.52%) |
Mar 23, 2005 | 13.53 | 13.54 | 13.40 | 13.50 | 14,800 | -0.06(-0.44%) |
Mar 22, 2005 | 13.58 | 13.68 | 13.56 | 13.56 | 12,600 | -0.09(-0.66%) |
Mar 21, 2005 | 13.63 | 13.65 | 13.55 | 13.65 | 18,800 | +0.03(+0.22%) |
Mar 18, 2005 | 13.67 | 13.68 | 13.61 | 13.62 | 10,400 | -0.05(-0.37%) |
Mar 17, 2005 | 13.69 | 13.69 | 13.66 | 13.67 | 2,500 | -0.08(-0.58%) |
Mar 16, 2005 | 13.79 | 13.79 | 13.66 | 13.75 | 3,500 | +0.01(+0.07%) |
Mar 15, 2005 | 13.72 | 13.80 | 13.66 | 13.74 | 16,800 | +0.01(+0.07%) |
Mar 14, 2005 | 13.71 | 13.89 | 13.71 | 13.73 | 7,100 | -0.17(-1.22%) |
Mar 11, 2005 | 13.91 | 13.91 | 13.89 | 13.90 | 5,500 | -0.04(-0.29%) |
Mar 10, 2005 | 13.88 | 13.94 | 13.86 | 13.94 | 9,200 | +0.05(+0.36%) |
Mar 09, 2005 | 13.89 | 13.93 | 13.87 | 13.89 | 15,500 | -0.06(-0.43%) |
Mar 08, 2005 | 13.92 | 13.98 | 13.91 | 13.95 | 8,900 | +0.02(+0.14%) |
Mar 07, 2005 | 13.93 | 13.93 | 13.89 | 13.93 | 5,600 | +0.05(+0.36%) |
Mar 04, 2005 | 13.88 | 13.94 | 13.87 | 13.88 | 6,900 | -0.01(-0.07%) |
Mar 03, 2005 | 13.85 | 13.89 | 13.85 | 13.89 | 8,900 | +0.04(+0.29%) |
Mar 02, 2005 | 13.83 | 13.85 | 13.80 | 13.85 | 13,500 | +0.06(+0.44%) |
Mar 01, 2005 | 13.87 | 13.87 | 13.79 | 13.79 | 7,100 | -0.04(-0.29%) |
Feb 28, 2005 | 13.97 | 13.97 | 13.83 | 13.83 | 9,900 | -0.06(-0.43%) |
Feb 25, 2005 | 13.93 | 13.93 | 13.85 | 13.89 | 8,800 | +0.03(+0.22%) |
Feb 24, 2005 | 13.87 | 13.91 | 13.86 | 13.86 | 4,400 | -0.03(-0.22%) |
Feb 23, 2005 | 13.82 | 13.94 | 13.78 | 13.89 | 12,900 | +0.04(+0.29%) |
Feb 22, 2005 | 13.78 | 13.88 | 13.78 | 13.85 | 7,700 | +0.07(+0.51%) |
Feb 18, 2005 | 13.96 | 13.96 | 13.73 | 13.78 | 15,800 | -0.19(-1.36%) |
Feb 17, 2005 | 14.06 | 14.06 | 13.97 | 13.97 | 5,100 | -0.09(-0.64%) |
Feb 16, 2005 | 14.07 | 14.07 | 14.06 | 14.06 | 1,500 | -0.05(-0.35%) |
Feb 15, 2005 | 14.18 | 14.18 | 14.10 | 14.11 | 6,500 | -0.09(-0.63%) |
Feb 14, 2005 | 14.13 | 14.20 | 14.13 | 14.20 | 7,800 | -0.05(-0.35%) |
Feb 11, 2005 | 14.24 | 14.25 | 14.23 | 14.25 | 7,200 | +0.05(+0.35%) |
Feb 10, 2005 | 14.20 | 14.30 | 14.20 | 14.20 | 5,200 | -0.05(-0.38%) |
Feb 09, 2005 | 14.18 | 14.26 | 14.12 | 14.25 | 15,500 | -0.02(-0.11%) |
Feb 08, 2005 | 14.14 | 14.27 | 14.14 | 14.27 | 3,600 | +0.14(+0.99%) |
Feb 07, 2005 | 14.12 | 14.18 | 14.11 | 14.13 | 6,300 | +0.05(+0.36%) |
Feb 04, 2005 | 14.11 | 14.23 | 14.08 | 14.08 | 11,300 | -0.02(-0.14%) |
Feb 03, 2005 | 14.14 | 14.18 | 14.04 | 14.10 | 8,900 | -0.03(-0.21%) |
Feb 02, 2005 | 14.09 | 14.14 | 14.01 | 14.13 | 8,900 | +0.06(+0.43%) |
Feb 01, 2005 | 14.08 | 14.09 | 13.98 | 14.07 | 10,100 | +0.03(+0.21%) |
Jan 31, 2005 | 14.07 | 14.07 | 13.99 | 14.04 | 4,300 | -0.03(-0.21%) |
Jan 28, 2005 | 14.03 | 14.07 | 14.02 | 14.07 | 6,200 | +0.03(+0.21%) |
Jan 27, 2005 | 14.00 | 14.04 | 13.95 | 14.04 | 13,200 | +0.04(+0.29%) |
Jan 26, 2005 | 13.90 | 14.01 | 13.90 | 14.00 | 26,000 | -0.05(-0.36%) |
Jan 25, 2005 | 13.95 | 14.09 | 13.95 | 14.05 | 13,000 | -0.01(-0.07%) |
Jan 24, 2005 | 14.05 | 14.06 | 13.88 | 14.06 | 23,400 | +0.03(+0.21%) |
Jan 21, 2005 | 14.00 | 14.04 | 13.97 | 14.03 | 3,500 | +0.01(+0.07%) |
Jan 20, 2005 | 13.97 | 14.02 | 13.87 | 14.02 | 11,000 | +0.02(+0.14%) |
Jan 19, 2005 | 13.97 | 14.00 | 13.97 | 14.00 | 3,900 | +0.04(+0.29%) |
Jan 18, 2005 | 13.97 | 13.99 | 13.82 | 13.96 | 19,100 | +0.00(+0.00%) |
Jan 14, 2005 | 13.90 | 13.97 | 13.86 | 13.96 | 4,100 | +0.04(+0.29%) |
Jan 13, 2005 | 13.94 | 13.99 | 13.83 | 13.92 | 28,900 | -0.10(-0.71%) |
Jan 12, 2005 | 14.07 | 14.13 | 14.00 | 14.02 | 9,200 | -0.05(-0.36%) |
Jan 11, 2005 | 14.03 | 14.07 | 14.03 | 14.07 | 2,700 | +0.00(+0.00%) |
Jan 10, 2005 | 13.95 | 14.09 | 13.94 | 14.07 | 14,500 | +0.12(+0.86%) |
Jan 07, 2005 | 13.97 | 14.07 | 13.92 | 13.95 | 13,700 | -0.02(-0.14%) |
Jan 06, 2005 | 14.04 | 14.06 | 13.95 | 13.97 | 9,800 | -0.05(-0.36%) |
Jan 05, 2005 | 14.00 | 14.02 | 13.90 | 14.02 | 7,300 | +0.02(+0.14%) |
Jan 04, 2005 | 14.02 | 14.04 | 14.00 | 14.00 | 9,100 | +0.03(+0.21%) |