Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.20 | 13.25 | 13.00 | 13.25 | 94,777 | +0.09(+0.65%) |
Mar 30, 2005 | 12.46 | 13.20 | 12.46 | 13.16 | 72,171 | +0.57(+4.53%) |
Mar 29, 2005 | 13.37 | 13.49 | 12.57 | 12.59 | 121,315 | -0.83(-6.16%) |
Mar 28, 2005 | 13.75 | 13.80 | 13.35 | 13.42 | 48,863 | -0.33(-2.38%) |
Mar 24, 2005 | 13.67 | 13.75 | 13.61 | 13.75 | 17,130 | +0.10(+0.73%) |
Mar 23, 2005 | 13.75 | 13.75 | 13.46 | 13.65 | 46,897 | -0.05(-0.36%) |
Mar 22, 2005 | 13.60 | 13.70 | 13.46 | 13.70 | 58,270 | +0.06(+0.47%) |
Mar 21, 2005 | 13.75 | 13.75 | 13.35 | 13.63 | 67,116 | -0.09(-0.67%) |
Mar 18, 2005 | 13.53 | 13.77 | 13.45 | 13.72 | 100,394 | +0.19(+1.42%) |
Mar 17, 2005 | 13.46 | 13.68 | 13.42 | 13.53 | 57,709 | +0.11(+0.80%) |
Mar 16, 2005 | 13.50 | 13.57 | 13.42 | 13.42 | 63,325 | -0.11(-0.79%) |
Mar 15, 2005 | 13.57 | 13.72 | 13.47 | 13.53 | 69,503 | +0.00(+0.00%) |
Mar 14, 2005 | 13.31 | 13.62 | 13.30 | 13.53 | 85,791 | +0.22(+1.66%) |
Mar 11, 2005 | 13.40 | 13.48 | 13.27 | 13.31 | 31,592 | -0.09(-0.64%) |
Mar 10, 2005 | 13.42 | 13.63 | 13.35 | 13.40 | 68,801 | +0.01(+0.05%) |
Mar 09, 2005 | 13.40 | 13.46 | 13.28 | 13.39 | 49,986 | -0.04(-0.32%) |
Mar 08, 2005 | 13.57 | 13.60 | 13.36 | 13.43 | 320,419 | -0.16(-1.20%) |
Mar 07, 2005 | 13.53 | 13.66 | 13.53 | 13.60 | 29,626 | -0.05(-0.37%) |
Mar 04, 2005 | 13.03 | 13.70 | 13.03 | 13.65 | 63,887 | +0.68(+5.27%) |
Mar 03, 2005 | 13.26 | 13.26 | 12.90 | 12.96 | 80,455 | -0.30(-2.26%) |
Mar 02, 2005 | 13.57 | 13.67 | 13.24 | 13.26 | 36,647 | -0.33(-2.46%) |
Mar 01, 2005 | 13.57 | 13.65 | 13.52 | 13.60 | 76,664 | +0.06(+0.42%) |
Feb 28, 2005 | 13.67 | 13.74 | 13.52 | 13.54 | 51,250 | -0.19(-1.40%) |
Feb 25, 2005 | 13.25 | 13.74 | 13.25 | 13.73 | 40,017 | +0.50(+3.77%) |
Feb 24, 2005 | 13.07 | 13.39 | 13.05 | 13.23 | 117,805 | +0.12(+0.92%) |
Feb 23, 2005 | 13.03 | 13.13 | 13.03 | 13.11 | 68,942 | +0.04(+0.33%) |
Feb 22, 2005 | 13.32 | 13.35 | 12.93 | 13.07 | 133,671 | -0.33(-2.45%) |
Feb 18, 2005 | 12.99 | 13.46 | 12.98 | 13.40 | 65,993 | +0.43(+3.29%) |
Feb 17, 2005 | 13.30 | 13.30 | 12.83 | 12.97 | 86,774 | -0.34(-2.57%) |
Feb 16, 2005 | 13.39 | 13.39 | 13.18 | 13.31 | 70,627 | -0.08(-0.58%) |
Feb 15, 2005 | 13.39 | 13.46 | 13.28 | 13.39 | 97,726 | -0.01(-0.11%) |
Feb 14, 2005 | 13.50 | 13.50 | 13.39 | 13.40 | 63,887 | -0.20(-1.47%) |
Feb 11, 2005 | 13.67 | 13.74 | 13.38 | 13.60 | 68,380 | -0.11(-0.78%) |
Feb 10, 2005 | 14.01 | 14.02 | 13.60 | 13.71 | 98,288 | -0.37(-2.63%) |
Feb 09, 2005 | 14.14 | 14.25 | 13.91 | 14.08 | 63,606 | -0.04(-0.25%) |
Feb 08, 2005 | 13.89 | 14.17 | 13.82 | 14.12 | 38,753 | +0.20(+1.43%) |
Feb 07, 2005 | 13.68 | 13.96 | 13.64 | 13.92 | 65,712 | +0.21(+1.51%) |
Feb 04, 2005 | 13.39 | 13.72 | 13.20 | 13.71 | 106,853 | +0.26(+1.96%) |
Feb 03, 2005 | 14.20 | 14.20 | 13.42 | 13.45 | 117,805 | -0.90(-6.26%) |
Feb 02, 2005 | 14.49 | 14.49 | 14.07 | 14.34 | 110,082 | -0.19(-1.27%) |
Feb 01, 2005 | 14.19 | 14.64 | 14.19 | 14.53 | 87,757 | +0.34(+2.41%) |
Jan 31, 2005 | 13.97 | 14.24 | 13.97 | 14.19 | 104,045 | +0.26(+1.89%) |
Jan 28, 2005 | 13.89 | 14.04 | 13.75 | 13.92 | 77,928 | +0.04(+0.26%) |
Jan 27, 2005 | 13.96 | 14.03 | 13.77 | 13.89 | 81,157 | -0.20(-1.42%) |
Jan 26, 2005 | 13.71 | 14.09 | 13.64 | 14.09 | 51,671 | +0.41(+2.97%) |
Jan 25, 2005 | 13.46 | 13.74 | 13.42 | 13.68 | 66,555 | +0.26(+1.96%) |
Jan 24, 2005 | 13.46 | 13.48 | 13.24 | 13.42 | 68,099 | -0.01(-0.05%) |
Jan 21, 2005 | 13.39 | 13.47 | 13.30 | 13.42 | 48,442 | +0.01(+0.11%) |
Jan 20, 2005 | 13.57 | 13.64 | 13.33 | 13.41 | 43,246 | -0.20(-1.47%) |
Jan 19, 2005 | 13.67 | 13.92 | 13.60 | 13.61 | 72,312 | -0.06(-0.47%) |
Jan 18, 2005 | 13.50 | 13.71 | 13.42 | 13.67 | 59,534 | +0.14(+1.05%) |
Jan 14, 2005 | 13.53 | 13.75 | 13.53 | 13.53 | 39,736 | +0.00(+0.00%) |
Jan 13, 2005 | 13.78 | 13.89 | 13.42 | 13.53 | 40,438 | -0.28(-2.06%) |
Jan 12, 2005 | 13.76 | 13.82 | 13.66 | 13.82 | 55,041 | +0.04(+0.26%) |
Jan 11, 2005 | 13.85 | 13.85 | 13.69 | 13.78 | 73,014 | -0.11(-0.77%) |
Jan 10, 2005 | 13.28 | 13.97 | 13.26 | 13.89 | 64,308 | +0.57(+4.28%) |
Jan 07, 2005 | 13.53 | 13.59 | 13.28 | 13.32 | 55,883 | -0.35(-2.55%) |
Jan 06, 2005 | 13.82 | 13.82 | 13.60 | 13.67 | 57,568 | -0.19(-1.39%) |
Jan 05, 2005 | 13.99 | 14.03 | 13.75 | 13.86 | 74,418 | -0.13(-0.92%) |
Jan 04, 2005 | 13.94 | 14.10 | 13.84 | 13.99 | 96,041 | +0.11(+0.82%) |