Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 14.14 | 14.35 | 14.01 | 14.08 | 616,648 | -0.14(-0.97%) |
Mar 30, 2005 | 14.38 | 14.48 | 14.13 | 14.22 | 693,145 | -0.17(-1.21%) |
Mar 29, 2005 | 14.53 | 14.64 | 14.38 | 14.39 | 1,596,138 | -0.09(-0.65%) |
Mar 28, 2005 | 14.38 | 14.59 | 14.30 | 14.48 | 1,347,536 | +0.17(+1.16%) |
Mar 24, 2005 | 14.27 | 14.37 | 14.09 | 14.32 | 740,595 | +0.04(+0.30%) |
Mar 23, 2005 | 14.31 | 14.31 | 14.06 | 14.27 | 918,998 | +0.02(+0.15%) |
Mar 22, 2005 | 13.91 | 14.30 | 13.90 | 14.25 | 2,840,637 | +0.30(+2.16%) |
Mar 21, 2005 | 13.66 | 13.95 | 13.42 | 13.95 | 619,139 | +0.17(+1.24%) |
Mar 18, 2005 | 13.45 | 13.78 | 13.30 | 13.78 | 408,539 | +0.30(+2.25%) |
Mar 17, 2005 | 13.52 | 13.73 | 13.45 | 13.48 | 351,166 | -0.18(-1.33%) |
Mar 16, 2005 | 13.72 | 13.80 | 13.55 | 13.66 | 402,049 | -0.11(-0.79%) |
Mar 15, 2005 | 13.80 | 13.87 | 13.65 | 13.77 | 261,723 | +0.12(+0.90%) |
Mar 14, 2005 | 13.93 | 13.93 | 13.49 | 13.64 | 445,489 | -0.17(-1.26%) |
Mar 11, 2005 | 13.41 | 13.85 | 13.40 | 13.82 | 518,225 | +0.43(+3.19%) |
Mar 10, 2005 | 13.93 | 13.99 | 13.24 | 13.39 | 383,527 | -0.42(-3.04%) |
Mar 09, 2005 | 13.76 | 13.94 | 13.63 | 13.81 | 479,069 | +0.06(+0.42%) |
Mar 08, 2005 | 13.41 | 13.79 | 13.40 | 13.75 | 374,766 | +0.41(+3.10%) |
Mar 07, 2005 | 13.55 | 13.55 | 13.27 | 13.34 | 316,278 | -0.17(-1.29%) |
Mar 04, 2005 | 13.09 | 13.57 | 13.04 | 13.51 | 621,624 | +0.54(+4.19%) |
Mar 03, 2005 | 12.97 | 12.98 | 12.77 | 12.97 | 334,166 | +0.13(+1.02%) |
Mar 02, 2005 | 13.11 | 13.12 | 12.80 | 12.84 | 443,812 | +0.03(+0.23%) |
Mar 01, 2005 | 13.07 | 13.13 | 12.78 | 12.81 | 318,428 | -0.26(-2.00%) |
Feb 28, 2005 | 13.01 | 13.08 | 12.77 | 13.07 | 563,155 | +0.22(+1.75%) |
Feb 25, 2005 | 12.75 | 12.86 | 12.51 | 12.85 | 720,399 | +0.32(+2.54%) |
Feb 24, 2005 | 12.49 | 12.53 | 12.29 | 12.53 | 151,715 | +0.07(+0.58%) |
Feb 23, 2005 | 12.06 | 12.50 | 11.93 | 12.45 | 426,556 | +0.49(+4.06%) |
Feb 22, 2005 | 11.95 | 12.01 | 11.73 | 11.97 | 357,681 | +0.12(+0.98%) |
Feb 18, 2005 | 11.93 | 11.94 | 11.76 | 11.85 | 402,022 | -0.14(-1.15%) |
Feb 17, 2005 | 12.25 | 12.25 | 11.92 | 11.99 | 119,561 | -0.12(-1.02%) |
Feb 16, 2005 | 12.16 | 12.22 | 11.98 | 12.11 | 203,008 | +0.06(+0.48%) |
Feb 15, 2005 | 11.98 | 12.13 | 11.97 | 12.06 | 132,171 | +0.04(+0.36%) |
Feb 14, 2005 | 12.32 | 12.32 | 11.90 | 12.01 | 297,481 | -0.21(-1.72%) |
Feb 11, 2005 | 11.95 | 12.41 | 11.85 | 12.22 | 429,033 | +0.23(+1.93%) |
Feb 10, 2005 | 12.17 | 12.17 | 11.88 | 11.99 | 345,939 | -0.07(-0.54%) |
Feb 09, 2005 | 12.30 | 12.40 | 12.06 | 12.06 | 221,019 | -0.19(-1.54%) |
Feb 08, 2005 | 12.06 | 12.30 | 12.01 | 12.24 | 281,383 | +0.09(+0.72%) |
Feb 07, 2005 | 12.21 | 12.21 | 12.01 | 12.16 | 293,843 | -0.05(-0.43%) |
Feb 04, 2005 | 12.46 | 12.51 | 12.19 | 12.21 | 374,636 | -0.17(-1.33%) |
Feb 03, 2005 | 12.11 | 12.43 | 11.91 | 12.38 | 506,228 | +0.31(+2.58%) |
Feb 02, 2005 | 11.87 | 12.06 | 11.84 | 12.06 | 220,898 | +0.26(+2.21%) |
Feb 01, 2005 | 11.77 | 11.85 | 11.51 | 11.80 | 920,059 | +0.12(+1.05%) |
Jan 31, 2005 | 11.78 | 11.93 | 11.16 | 11.68 | 1,542,048 | -0.20(-1.71%) |
Jan 28, 2005 | 12.22 | 12.24 | 11.71 | 11.88 | 1,190,242 | -0.49(-3.98%) |
Jan 27, 2005 | 12.49 | 12.55 | 12.32 | 12.38 | 634,229 | -0.23(-1.84%) |
Jan 26, 2005 | 12.61 | 12.71 | 12.55 | 12.61 | 132,863 | +0.02(+0.17%) |
Jan 25, 2005 | 12.36 | 12.66 | 12.29 | 12.59 | 281,546 | +0.17(+1.40%) |
Jan 24, 2005 | 12.35 | 12.48 | 12.26 | 12.41 | 347,122 | +0.08(+0.65%) |
Jan 21, 2005 | 12.33 | 12.46 | 12.27 | 12.33 | 338,722 | -0.03(-0.23%) |
Jan 20, 2005 | 12.56 | 12.56 | 12.31 | 12.36 | 278,132 | -0.16(-1.27%) |
Jan 19, 2005 | 12.76 | 12.93 | 12.52 | 12.52 | 514,963 | -0.29(-2.26%) |
Jan 18, 2005 | 12.90 | 12.94 | 12.73 | 12.81 | 889,695 | -0.10(-0.79%) |
Jan 14, 2005 | 12.62 | 12.93 | 12.62 | 12.91 | 176,852 | +0.12(+0.96%) |
Jan 13, 2005 | 12.97 | 12.97 | 12.69 | 12.79 | 210,510 | -0.16(-1.23%) |
Jan 12, 2005 | 12.74 | 12.95 | 12.52 | 12.95 | 234,472 | +0.21(+1.65%) |
Jan 11, 2005 | 12.64 | 12.95 | 12.64 | 12.74 | 219,800 | +0.06(+0.46%) |
Jan 10, 2005 | 12.39 | 12.86 | 12.39 | 12.68 | 437,763 | +0.29(+2.34%) |
Jan 07, 2005 | 12.69 | 12.69 | 12.33 | 12.39 | 334,378 | -0.17(-1.33%) |
Jan 06, 2005 | 12.31 | 12.56 | 12.09 | 12.56 | 291,205 | +0.31(+2.54%) |
Jan 05, 2005 | 12.37 | 12.58 | 12.10 | 12.24 | 586,829 | -0.43(-3.43%) |
Jan 04, 2005 | 13.06 | 13.09 | 12.66 | 12.68 | 325,221 | -0.38(-2.94%) |