Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.96 | 13.12 | 12.96 | 13.12 | 79,184 | +0.14(+1.09%) |
Mar 30, 2005 | 12.90 | 13.03 | 12.88 | 12.98 | 57,383 | +0.03(+0.23%) |
Mar 29, 2005 | 13.01 | 13.01 | 12.84 | 12.95 | 98,518 | -0.22(-1.70%) |
Mar 28, 2005 | 13.16 | 13.20 | 13.15 | 13.17 | 41,546 | +0.01(+0.11%) |
Mar 24, 2005 | 13.18 | 13.25 | 13.13 | 13.16 | 38,049 | +0.03(+0.22%) |
Mar 23, 2005 | 13.35 | 13.35 | 13.08 | 13.13 | 56,149 | -0.22(-1.64%) |
Mar 22, 2005 | 13.32 | 13.42 | 13.32 | 13.35 | 34,142 | +0.02(+0.18%) |
Mar 21, 2005 | 13.66 | 13.69 | 13.22 | 13.32 | 61,291 | -0.34(-2.49%) |
Mar 18, 2005 | 13.69 | 13.78 | 13.52 | 13.66 | 59,851 | -0.02(-0.18%) |
Mar 17, 2005 | 13.71 | 13.78 | 13.66 | 13.69 | 18,305 | -0.00(-0.04%) |
Mar 16, 2005 | 13.74 | 13.81 | 13.66 | 13.69 | 26,120 | -0.04(-0.32%) |
Mar 15, 2005 | 13.66 | 13.76 | 13.63 | 13.74 | 27,971 | +0.07(+0.53%) |
Mar 14, 2005 | 13.57 | 13.83 | 13.54 | 13.66 | 32,702 | +0.05(+0.36%) |
Mar 11, 2005 | 13.52 | 13.64 | 13.52 | 13.61 | 13,780 | +0.10(+0.72%) |
Mar 10, 2005 | 13.71 | 13.74 | 13.44 | 13.52 | 47,922 | -0.17(-1.24%) |
Mar 09, 2005 | 13.68 | 13.75 | 13.52 | 13.69 | 37,432 | +0.01(+0.07%) |
Mar 08, 2005 | 13.81 | 13.84 | 13.64 | 13.68 | 30,851 | -0.10(-0.71%) |
Mar 07, 2005 | 13.74 | 13.83 | 13.74 | 13.77 | 29,411 | +0.10(+0.75%) |
Mar 04, 2005 | 13.58 | 13.71 | 13.54 | 13.67 | 64,581 | +0.09(+0.68%) |
Mar 03, 2005 | 13.49 | 13.59 | 13.41 | 13.58 | 34,142 | +0.09(+0.65%) |
Mar 02, 2005 | 13.59 | 13.59 | 13.44 | 13.49 | 63,964 | -0.11(-0.79%) |
Mar 01, 2005 | 13.54 | 13.66 | 13.32 | 13.60 | 107,156 | +0.25(+1.89%) |
Feb 28, 2005 | 13.30 | 13.36 | 13.19 | 13.35 | 73,425 | +0.07(+0.55%) |
Feb 25, 2005 | 12.93 | 13.27 | 12.91 | 13.27 | 79,596 | +0.28(+2.13%) |
Feb 24, 2005 | 13.42 | 13.44 | 12.89 | 13.00 | 150,142 | -0.51(-3.75%) |
Feb 23, 2005 | 13.67 | 13.67 | 13.36 | 13.50 | 92,965 | -0.12(-0.89%) |
Feb 22, 2005 | 14.08 | 14.08 | 13.61 | 13.62 | 64,581 | -0.48(-3.41%) |
Feb 18, 2005 | 14.45 | 14.45 | 14.10 | 14.10 | 48,744 | -0.34(-2.36%) |
Feb 17, 2005 | 14.27 | 14.47 | 14.27 | 14.45 | 24,269 | +0.05(+0.37%) |
Feb 16, 2005 | 14.34 | 14.39 | 14.25 | 14.39 | 22,418 | +0.06(+0.41%) |
Feb 15, 2005 | 14.34 | 14.39 | 14.23 | 14.33 | 35,376 | -0.01(-0.07%) |
Feb 14, 2005 | 14.39 | 14.39 | 14.32 | 14.34 | 29,000 | -0.08(-0.54%) |
Feb 11, 2005 | 14.53 | 14.53 | 14.37 | 14.42 | 21,184 | -0.09(-0.64%) |
Feb 10, 2005 | 14.39 | 14.52 | 14.37 | 14.51 | 24,886 | +0.05(+0.37%) |
Feb 09, 2005 | 14.44 | 14.52 | 14.34 | 14.46 | 24,269 | +0.00(+0.00%) |
Feb 08, 2005 | 14.39 | 14.46 | 14.36 | 14.46 | 15,014 | +0.07(+0.47%) |
Feb 07, 2005 | 14.42 | 14.49 | 14.34 | 14.39 | 44,014 | -0.02(-0.17%) |
Feb 04, 2005 | 14.34 | 14.42 | 14.29 | 14.42 | 33,730 | +0.27(+1.89%) |
Feb 03, 2005 | 14.16 | 14.29 | 14.12 | 14.15 | 30,028 | -0.03(-0.24%) |
Feb 02, 2005 | 14.21 | 14.23 | 14.08 | 14.18 | 19,127 | -0.01(-0.10%) |
Feb 01, 2005 | 14.08 | 14.20 | 14.05 | 14.20 | 20,156 | +0.15(+1.04%) |
Jan 31, 2005 | 14.05 | 14.15 | 14.00 | 14.05 | 25,709 | +0.02(+0.17%) |
Jan 28, 2005 | 14.02 | 14.12 | 13.86 | 14.03 | 22,829 | +0.02(+0.17%) |
Jan 27, 2005 | 14.11 | 14.20 | 13.91 | 14.00 | 49,773 | -0.09(-0.62%) |
Jan 26, 2005 | 14.15 | 14.15 | 14.06 | 14.09 | 35,993 | -0.04(-0.31%) |
Jan 25, 2005 | 14.12 | 14.13 | 14.05 | 14.13 | 40,312 | +0.01(+0.07%) |
Jan 24, 2005 | 14.20 | 14.29 | 14.05 | 14.12 | 32,907 | -0.02(-0.17%) |
Jan 21, 2005 | 14.15 | 14.31 | 14.12 | 14.15 | 26,943 | +0.02(+0.17%) |
Jan 20, 2005 | 14.12 | 14.17 | 14.04 | 14.12 | 126,284 | -0.16(-1.12%) |
Jan 19, 2005 | 14.32 | 14.32 | 14.18 | 14.28 | 17,482 | +0.01(+0.07%) |
Jan 18, 2005 | 14.03 | 14.28 | 14.03 | 14.28 | 31,879 | +0.37(+2.66%) |
Jan 14, 2005 | 13.93 | 13.99 | 13.80 | 13.91 | 36,404 | -0.05(-0.35%) |
Jan 13, 2005 | 13.83 | 13.98 | 13.74 | 13.95 | 27,766 | +0.19(+1.41%) |
Jan 12, 2005 | 13.81 | 13.86 | 13.49 | 13.76 | 65,198 | -0.12(-0.84%) |
Jan 11, 2005 | 14.15 | 14.16 | 13.78 | 13.88 | 35,376 | -0.22(-1.59%) |
Jan 10, 2005 | 14.34 | 14.34 | 14.06 | 14.10 | 52,447 | -0.20(-1.39%) |
Jan 07, 2005 | 14.09 | 14.34 | 14.06 | 14.30 | 76,716 | +0.34(+2.40%) |
Jan 06, 2005 | 14.34 | 14.38 | 13.91 | 13.96 | 122,376 | -0.36(-2.51%) |
Jan 05, 2005 | 14.95 | 14.95 | 14.23 | 14.32 | 169,064 | -0.87(-5.73%) |
Jan 04, 2005 | 15.25 | 15.28 | 15.19 | 15.19 | 16,248 | -0.03(-0.19%) |