Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.22 | 12.74 | 12.22 | 12.48 | 19,285 | +0.14(+1.13%) |
Mar 30, 2005 | 12.65 | 12.65 | 12.15 | 12.34 | 20,888 | -0.01(-0.08%) |
Mar 29, 2005 | 12.48 | 12.78 | 12.23 | 12.35 | 38,409 | -0.09(-0.72%) |
Mar 28, 2005 | 12.17 | 12.49 | 12.07 | 12.44 | 22,464 | +0.15(+1.22%) |
Mar 24, 2005 | 12.03 | 12.75 | 11.82 | 12.29 | 32,354 | +0.45(+3.80%) |
Mar 23, 2005 | 11.90 | 12.29 | 11.76 | 11.84 | 45,051 | -0.18(-1.50%) |
Mar 22, 2005 | 12.00 | 12.09 | 11.77 | 12.02 | 24,061 | +0.02(+0.17%) |
Mar 21, 2005 | 12.01 | 12.23 | 11.98 | 12.00 | 18,027 | -0.23(-1.88%) |
Mar 18, 2005 | 12.26 | 12.29 | 12.15 | 12.23 | 35,176 | +0.15(+1.24%) |
Mar 17, 2005 | 12.87 | 12.87 | 11.98 | 12.08 | 67,875 | -0.62(-4.88%) |
Mar 16, 2005 | 12.83 | 13.05 | 12.57 | 12.70 | 25,781 | +0.04(+0.32%) |
Mar 15, 2005 | 13.19 | 13.19 | 12.60 | 12.66 | 35,397 | -0.23(-1.78%) |
Mar 14, 2005 | 13.06 | 13.35 | 12.76 | 12.89 | 43,288 | -0.23(-1.75%) |
Mar 11, 2005 | 13.40 | 13.40 | 13.07 | 13.12 | 24,240 | -0.38(-2.81%) |
Mar 10, 2005 | 13.64 | 13.80 | 13.44 | 13.50 | 35,536 | +0.00(+0.00%) |
Mar 09, 2005 | 13.32 | 13.62 | 13.25 | 13.50 | 20,727 | +0.10(+0.75%) |
Mar 08, 2005 | 14.00 | 14.00 | 13.33 | 13.40 | 56,589 | -0.60(-4.29%) |
Mar 07, 2005 | 14.16 | 14.61 | 13.93 | 14.00 | 38,466 | -0.38(-2.64%) |
Mar 04, 2005 | 14.29 | 14.61 | 14.26 | 14.38 | 35,561 | +0.06(+0.42%) |
Mar 03, 2005 | 14.10 | 14.58 | 14.05 | 14.32 | 54,397 | +0.24(+1.70%) |
Mar 02, 2005 | 13.77 | 14.13 | 13.77 | 14.08 | 44,167 | +0.11(+0.79%) |
Mar 01, 2005 | 13.42 | 14.02 | 13.37 | 13.97 | 48,529 | +0.32(+2.34%) |
Feb 28, 2005 | 13.25 | 13.67 | 13.25 | 13.65 | 60,450 | +0.02(+0.15%) |
Feb 25, 2005 | 13.41 | 13.63 | 13.26 | 13.63 | 22,185 | +0.32(+2.40%) |
Feb 24, 2005 | 13.25 | 13.44 | 13.12 | 13.31 | 24,491 | +0.06(+0.45%) |
Feb 23, 2005 | 13.40 | 13.63 | 13.12 | 13.25 | 48,203 | -0.16(-1.19%) |
Feb 22, 2005 | 13.79 | 14.08 | 13.39 | 13.41 | 211,664 | -0.59(-4.21%) |
Feb 18, 2005 | 14.33 | 14.33 | 13.84 | 14.00 | 56,585 | -0.10(-0.71%) |
Feb 17, 2005 | 13.72 | 14.36 | 13.70 | 14.10 | 82,920 | +0.33(+2.40%) |
Feb 16, 2005 | 12.97 | 13.83 | 12.97 | 13.77 | 102,824 | +0.82(+6.34%) |
Feb 15, 2005 | 12.90 | 13.37 | 12.42 | 12.95 | 79,626 | -0.18(-1.38%) |
Feb 14, 2005 | 13.13 | 13.41 | 12.78 | 13.13 | 34,887 | +0.15(+1.16%) |
Feb 11, 2005 | 12.62 | 12.99 | 12.15 | 12.98 | 91,031 | +0.39(+3.10%) |
Feb 10, 2005 | 13.29 | 13.31 | 12.29 | 12.59 | 61,584 | -0.83(-6.18%) |
Feb 09, 2005 | 13.97 | 13.97 | 13.42 | 13.42 | 38,586 | -0.55(-3.94%) |
Feb 08, 2005 | 13.79 | 13.98 | 13.73 | 13.97 | 11,858 | +0.21(+1.53%) |
Feb 07, 2005 | 13.49 | 13.77 | 13.17 | 13.76 | 55,268 | +0.41(+3.07%) |
Feb 04, 2005 | 13.42 | 13.51 | 12.76 | 13.35 | 78,138 | -0.06(-0.45%) |
Feb 03, 2005 | 14.15 | 14.15 | 13.20 | 13.41 | 47,315 | -0.49(-3.53%) |
Feb 02, 2005 | 14.96 | 14.98 | 13.80 | 13.90 | 63,944 | -0.76(-5.18%) |
Feb 01, 2005 | 13.81 | 14.70 | 13.64 | 14.66 | 108,302 | +1.15(+8.51%) |
Jan 31, 2005 | 12.58 | 13.85 | 12.58 | 13.51 | 87,856 | +1.05(+8.43%) |
Jan 28, 2005 | 12.53 | 12.63 | 12.33 | 12.46 | 61,964 | +0.01(+0.08%) |
Jan 27, 2005 | 12.40 | 12.85 | 12.07 | 12.45 | 76,392 | +0.22(+1.80%) |
Jan 26, 2005 | 11.79 | 12.27 | 11.79 | 12.23 | 72,745 | +0.42(+3.56%) |
Jan 25, 2005 | 12.14 | 12.54 | 11.79 | 11.81 | 26,197 | -0.54(-4.37%) |
Jan 24, 2005 | 12.35 | 12.61 | 12.20 | 12.35 | 35,510 | -0.09(-0.72%) |
Jan 21, 2005 | 12.38 | 12.44 | 12.15 | 12.44 | 34,157 | +0.05(+0.40%) |
Jan 20, 2005 | 12.51 | 12.51 | 12.20 | 12.39 | 54,664 | -0.10(-0.80%) |
Jan 19, 2005 | 12.64 | 12.96 | 12.44 | 12.49 | 46,102 | -0.17(-1.34%) |
Jan 18, 2005 | 12.40 | 12.91 | 12.25 | 12.66 | 52,227 | +0.16(+1.28%) |
Jan 14, 2005 | 12.86 | 12.86 | 12.43 | 12.50 | 36,514 | -0.16(-1.26%) |
Jan 13, 2005 | 12.58 | 12.98 | 12.40 | 12.66 | 49,895 | +0.04(+0.32%) |
Jan 12, 2005 | 12.68 | 12.80 | 12.25 | 12.62 | 39,134 | -0.13(-1.02%) |
Jan 11, 2005 | 12.89 | 13.02 | 12.75 | 12.75 | 89,235 | -0.28(-2.15%) |
Jan 10, 2005 | 12.93 | 13.36 | 12.93 | 13.03 | 30,645 | +0.03(+0.23%) |
Jan 07, 2005 | 12.94 | 13.41 | 12.68 | 13.00 | 44,248 | -0.06(-0.46%) |
Jan 06, 2005 | 13.00 | 13.49 | 12.77 | 13.06 | 68,900 | -0.26(-1.95%) |
Jan 05, 2005 | 13.98 | 14.12 | 13.02 | 13.32 | 68,033 | -0.63(-4.52%) |
Jan 04, 2005 | 15.17 | 15.17 | 13.60 | 13.95 | 96,081 | -1.04(-6.94%) |