Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 13.40 | 13.43 | 13.10 | 13.23 | 712,396 | -0.02(-0.17%) |
Mar 30, 2005 | 12.94 | 13.33 | 12.86 | 13.25 | 909,122 | +0.38(+2.91%) |
Mar 29, 2005 | 12.91 | 13.02 | 12.72 | 12.88 | 1,168,748 | +0.02(+0.18%) |
Mar 28, 2005 | 13.08 | 13.16 | 12.84 | 12.86 | 1,159,903 | -0.20(-1.55%) |
Mar 24, 2005 | 13.42 | 13.46 | 12.90 | 13.06 | 1,423,565 | -0.30(-2.25%) |
Mar 23, 2005 | 13.28 | 13.46 | 13.22 | 13.36 | 1,086,133 | +0.04(+0.34%) |
Mar 22, 2005 | 12.95 | 13.49 | 12.83 | 13.31 | 987,476 | +0.38(+2.96%) |
Mar 21, 2005 | 12.92 | 13.13 | 12.76 | 12.93 | 1,019,288 | +0.10(+0.82%) |
Mar 18, 2005 | 13.12 | 13.14 | 12.82 | 12.83 | 1,626,440 | -0.30(-2.29%) |
Mar 17, 2005 | 13.35 | 13.40 | 13.07 | 13.13 | 1,208,279 | -0.25(-1.85%) |
Mar 16, 2005 | 13.61 | 13.80 | 13.26 | 13.37 | 945,746 | -0.27(-1.98%) |
Mar 15, 2005 | 13.79 | 13.89 | 13.59 | 13.64 | 870,785 | -0.16(-1.14%) |
Mar 14, 2005 | 13.92 | 13.99 | 13.65 | 13.80 | 2,018,857 | -0.21(-1.50%) |
Mar 11, 2005 | 13.99 | 14.02 | 13.80 | 14.01 | 1,566,760 | -0.01(-0.05%) |
Mar 10, 2005 | 13.76 | 14.09 | 13.67 | 14.02 | 997,728 | +0.31(+2.30%) |
Mar 09, 2005 | 13.52 | 13.80 | 13.41 | 13.70 | 921,143 | +0.28(+2.07%) |
Mar 08, 2005 | 13.60 | 13.76 | 13.26 | 13.43 | 979,742 | -0.25(-1.86%) |
Mar 07, 2005 | 13.46 | 13.69 | 13.35 | 13.68 | 2,433,651 | +0.17(+1.28%) |
Mar 04, 2005 | 13.76 | 13.78 | 13.39 | 13.51 | 1,449,172 | -0.15(-1.10%) |
Mar 03, 2005 | 14.15 | 14.15 | 13.46 | 13.66 | 1,212,640 | -0.44(-3.14%) |
Mar 02, 2005 | 14.03 | 14.21 | 13.87 | 14.10 | 527,058 | +0.04(+0.32%) |
Mar 01, 2005 | 14.05 | 14.26 | 14.03 | 14.06 | 965,904 | +0.02(+0.16%) |
Feb 28, 2005 | 14.03 | 14.30 | 13.98 | 14.03 | 2,095,339 | -0.02(-0.16%) |
Feb 25, 2005 | 13.94 | 14.07 | 13.81 | 14.06 | 508,080 | +0.13(+0.97%) |
Feb 24, 2005 | 13.50 | 13.94 | 13.47 | 13.92 | 901,317 | +0.42(+3.11%) |
Feb 23, 2005 | 13.55 | 13.61 | 13.43 | 13.50 | 708,402 | -0.03(-0.22%) |
Feb 22, 2005 | 13.50 | 13.73 | 13.43 | 13.53 | 716,520 | -0.02(-0.11%) |
Feb 18, 2005 | 13.80 | 13.88 | 13.43 | 13.55 | 800,296 | -0.23(-1.69%) |
Feb 17, 2005 | 13.64 | 13.88 | 13.56 | 13.78 | 1,016,689 | +0.07(+0.55%) |
Feb 16, 2005 | 13.80 | 13.84 | 13.55 | 13.70 | 748,629 | -0.09(-0.65%) |
Feb 15, 2005 | 14.12 | 14.13 | 13.70 | 13.79 | 1,764,925 | -0.32(-2.28%) |
Feb 14, 2005 | 13.64 | 14.12 | 13.64 | 14.12 | 1,342,106 | +0.53(+3.86%) |
Feb 11, 2005 | 13.19 | 13.69 | 12.99 | 13.59 | 1,688,013 | +0.52(+3.96%) |
Feb 10, 2005 | 13.38 | 13.43 | 12.95 | 13.07 | 1,745,369 | -0.25(-1.86%) |
Feb 09, 2005 | 13.56 | 13.56 | 13.29 | 13.32 | 857,500 | -0.17(-1.28%) |
Feb 08, 2005 | 13.54 | 13.55 | 13.40 | 13.49 | 971,963 | -0.02(-0.11%) |
Feb 07, 2005 | 13.46 | 13.57 | 13.40 | 13.51 | 909,824 | +0.05(+0.39%) |
Feb 04, 2005 | 13.38 | 13.57 | 13.31 | 13.46 | 1,111,203 | +0.16(+1.24%) |
Feb 03, 2005 | 13.57 | 13.57 | 13.25 | 13.29 | 1,253,142 | -0.25(-1.88%) |
Feb 02, 2005 | 13.35 | 13.64 | 13.35 | 13.55 | 1,114,501 | +0.16(+1.18%) |
Feb 01, 2005 | 13.43 | 13.61 | 13.28 | 13.39 | 1,099,521 | -0.04(-0.34%) |
Jan 31, 2005 | 13.47 | 13.69 | 13.31 | 13.43 | 1,190,346 | +0.00(+0.00%) |
Jan 28, 2005 | 13.57 | 13.69 | 13.24 | 13.43 | 1,649,416 | -0.04(-0.28%) |
Jan 27, 2005 | 13.39 | 13.66 | 13.16 | 13.47 | 1,332,580 | +0.12(+0.90%) |
Jan 26, 2005 | 13.04 | 13.43 | 12.83 | 13.35 | 3,491,149 | +0.57(+4.46%) |
Jan 25, 2005 | 12.68 | 12.98 | 12.00 | 12.78 | 8,209,821 | +0.96(+8.12%) |
Jan 24, 2005 | 12.15 | 12.15 | 11.81 | 11.82 | 2,197,174 | -0.24(-1.99%) |
Jan 21, 2005 | 12.45 | 12.45 | 11.96 | 12.06 | 2,830,343 | -0.28(-2.25%) |
Jan 20, 2005 | 12.75 | 12.86 | 12.27 | 12.34 | 3,019,528 | -0.43(-3.35%) |
Jan 19, 2005 | 13.32 | 13.32 | 12.71 | 12.77 | 3,391,615 | -0.50(-3.79%) |
Jan 18, 2005 | 13.03 | 13.40 | 12.77 | 13.27 | 3,570,180 | +0.45(+3.51%) |
Jan 14, 2005 | 13.00 | 13.19 | 12.75 | 12.82 | 1,596,771 | -0.17(-1.33%) |
Jan 13, 2005 | 12.96 | 13.22 | 12.83 | 12.99 | 1,396,903 | +0.10(+0.76%) |
Jan 12, 2005 | 12.83 | 13.02 | 12.67 | 12.89 | 1,139,527 | +0.05(+0.41%) |
Jan 11, 2005 | 13.13 | 13.13 | 12.65 | 12.84 | 1,959,921 | -0.33(-2.51%) |
Jan 10, 2005 | 13.22 | 13.85 | 12.94 | 13.17 | 1,569,124 | +0.11(+0.86%) |
Jan 07, 2005 | 13.52 | 13.61 | 12.93 | 13.06 | 3,128,471 | -0.47(-3.49%) |
Jan 06, 2005 | 13.48 | 13.66 | 13.39 | 13.53 | 1,138,725 | +0.19(+1.46%) |
Jan 05, 2005 | 13.58 | 13.74 | 13.28 | 13.34 | 1,393,889 | -0.30(-2.20%) |
Jan 04, 2005 | 14.12 | 14.27 | 13.47 | 13.64 | 1,165,346 | -0.55(-3.91%) |