Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.37 | 13.37 | 13.12 | 13.23 | 507,929 | -0.08(-0.63%) |
Mar 30, 2005 | 13.27 | 13.51 | 13.27 | 13.31 | 594,164 | -0.14(-1.02%) |
Mar 29, 2005 | 13.71 | 13.74 | 13.38 | 13.45 | 650,678 | -0.25(-1.86%) |
Mar 28, 2005 | 13.74 | 13.88 | 13.61 | 13.70 | 429,454 | +0.04(+0.32%) |
Mar 24, 2005 | 13.87 | 13.93 | 13.66 | 13.66 | 310,965 | -0.08(-0.55%) |
Mar 23, 2005 | 13.93 | 13.99 | 13.73 | 13.73 | 457,448 | -0.14(-1.00%) |
Mar 22, 2005 | 14.02 | 14.07 | 13.83 | 13.87 | 573,281 | -0.14(-0.98%) |
Mar 21, 2005 | 13.79 | 14.03 | 13.73 | 14.01 | 296,000 | +0.16(+1.13%) |
Mar 18, 2005 | 14.06 | 14.18 | 13.72 | 13.85 | 1,799,107 | -0.29(-2.07%) |
Mar 17, 2005 | 14.31 | 14.37 | 14.14 | 14.15 | 685,944 | -0.13(-0.93%) |
Mar 16, 2005 | 14.20 | 14.51 | 14.20 | 14.28 | 541,729 | +0.01(+0.10%) |
Mar 15, 2005 | 14.47 | 14.49 | 14.15 | 14.26 | 350,421 | -0.17(-1.15%) |
Mar 14, 2005 | 14.17 | 14.47 | 14.17 | 14.43 | 475,780 | +0.19(+1.31%) |
Mar 11, 2005 | 14.26 | 14.45 | 14.11 | 14.24 | 434,976 | -0.04(-0.31%) |
Mar 10, 2005 | 14.17 | 14.29 | 14.06 | 14.29 | 312,810 | +0.08(+0.55%) |
Mar 09, 2005 | 14.03 | 14.32 | 14.03 | 14.21 | 403,201 | +0.10(+0.73%) |
Mar 08, 2005 | 14.11 | 14.18 | 14.01 | 14.11 | 293,976 | -0.06(-0.45%) |
Mar 07, 2005 | 14.18 | 14.19 | 14.03 | 14.17 | 395,540 | +0.04(+0.28%) |
Mar 04, 2005 | 14.32 | 14.33 | 13.73 | 14.13 | 715,314 | -0.11(-0.76%) |
Mar 03, 2005 | 14.11 | 14.26 | 14.04 | 14.24 | 816,304 | +0.14(+1.01%) |
Mar 02, 2005 | 14.07 | 14.24 | 13.89 | 14.10 | 365,006 | -0.06(-0.41%) |
Mar 01, 2005 | 14.07 | 14.16 | 13.92 | 14.16 | 440,178 | +0.19(+1.37%) |
Feb 28, 2005 | 13.82 | 14.04 | 13.82 | 13.97 | 403,019 | -0.10(-0.70%) |
Feb 25, 2005 | 13.91 | 14.06 | 13.82 | 14.06 | 364,927 | +0.03(+0.24%) |
Feb 24, 2005 | 13.97 | 14.11 | 13.82 | 14.03 | 432,943 | +0.05(+0.38%) |
Feb 23, 2005 | 14.13 | 14.13 | 13.85 | 13.98 | 318,440 | -0.09(-0.66%) |
Feb 22, 2005 | 13.97 | 14.23 | 13.95 | 14.07 | 453,360 | -0.03(-0.24%) |
Feb 18, 2005 | 14.17 | 14.18 | 14.04 | 14.10 | 231,206 | -0.09(-0.65%) |
Feb 17, 2005 | 14.24 | 14.40 | 14.12 | 14.20 | 475,714 | -0.16(-1.12%) |
Feb 16, 2005 | 14.37 | 14.43 | 14.20 | 14.36 | 681,072 | -0.09(-0.64%) |
Feb 15, 2005 | 14.30 | 14.54 | 14.22 | 14.45 | 469,825 | +0.08(+0.54%) |
Feb 14, 2005 | 14.15 | 14.37 | 14.15 | 14.37 | 479,763 | +0.15(+1.03%) |
Feb 11, 2005 | 13.70 | 14.26 | 13.70 | 14.22 | 582,886 | +0.42(+3.05%) |
Feb 10, 2005 | 13.97 | 13.97 | 13.67 | 13.80 | 526,340 | -0.08(-0.60%) |
Feb 09, 2005 | 14.27 | 14.27 | 13.87 | 13.89 | 462,653 | -0.32(-2.27%) |
Feb 08, 2005 | 13.99 | 14.25 | 13.94 | 14.21 | 575,238 | +0.23(+1.68%) |
Feb 07, 2005 | 13.77 | 13.98 | 13.77 | 13.98 | 479,806 | +0.11(+0.78%) |
Feb 04, 2005 | 13.52 | 13.87 | 13.52 | 13.87 | 394,833 | +0.38(+2.83%) |
Feb 03, 2005 | 13.55 | 13.59 | 13.37 | 13.49 | 424,677 | -0.06(-0.47%) |
Feb 02, 2005 | 13.55 | 13.62 | 13.42 | 13.55 | 831,367 | +0.13(+0.95%) |
Feb 01, 2005 | 13.37 | 13.52 | 13.24 | 13.42 | 1,059,644 | +0.05(+0.40%) |
Jan 31, 2005 | 13.22 | 13.51 | 13.22 | 13.37 | 716,960 | +0.18(+1.33%) |
Jan 28, 2005 | 12.96 | 14.06 | 12.78 | 13.19 | 2,976,897 | +0.83(+6.68%) |
Jan 27, 2005 | 12.47 | 12.56 | 12.26 | 12.37 | 734,173 | -0.06(-0.51%) |
Jan 26, 2005 | 12.61 | 12.66 | 12.35 | 12.43 | 399,959 | +0.02(+0.16%) |
Jan 25, 2005 | 12.46 | 12.57 | 12.33 | 12.41 | 384,231 | +0.15(+1.24%) |
Jan 24, 2005 | 12.58 | 12.58 | 12.25 | 12.26 | 328,505 | -0.16(-1.30%) |
Jan 21, 2005 | 12.59 | 12.63 | 12.39 | 12.42 | 380,929 | -0.10(-0.82%) |
Jan 20, 2005 | 12.50 | 12.67 | 12.33 | 12.52 | 533,303 | +0.15(+1.23%) |
Jan 19, 2005 | 12.65 | 12.65 | 12.35 | 12.37 | 389,884 | -0.20(-1.59%) |
Jan 18, 2005 | 12.27 | 12.60 | 12.25 | 12.57 | 531,058 | +0.11(+0.86%) |
Jan 14, 2005 | 12.47 | 12.47 | 12.35 | 12.46 | 419,575 | +0.05(+0.39%) |
Jan 13, 2005 | 12.59 | 12.63 | 12.35 | 12.42 | 672,514 | -0.14(-1.13%) |
Jan 12, 2005 | 12.59 | 12.66 | 12.45 | 12.56 | 1,245,366 | +0.00(+0.04%) |
Jan 11, 2005 | 12.61 | 12.61 | 12.38 | 12.55 | 951,138 | -0.02(-0.16%) |
Jan 10, 2005 | 12.63 | 12.63 | 12.36 | 12.57 | 647,508 | +0.15(+1.24%) |
Jan 07, 2005 | 12.52 | 12.59 | 12.35 | 12.42 | 291,534 | -0.06(-0.49%) |
Jan 06, 2005 | 12.67 | 12.72 | 12.45 | 12.48 | 592,929 | -0.17(-1.31%) |
Jan 05, 2005 | 12.66 | 12.86 | 12.60 | 12.65 | 542,978 | -0.12(-0.92%) |
Jan 04, 2005 | 12.93 | 13.18 | 12.62 | 12.76 | 734,369 | -0.30(-2.28%) |