Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.56 | 11.97 | 11.50 | 11.74 | 64,586 | +0.23(+2.02%) |
Mar 30, 2005 | 11.07 | 11.52 | 11.07 | 11.51 | 18,851 | +0.53(+4.82%) |
Mar 29, 2005 | 11.07 | 11.07 | 10.89 | 10.98 | 25,656 | -0.13(-1.13%) |
Mar 28, 2005 | 10.91 | 11.12 | 10.88 | 11.11 | 16,286 | +0.22(+1.97%) |
Mar 24, 2005 | 10.88 | 10.98 | 10.86 | 10.89 | 12,158 | +0.05(+0.50%) |
Mar 23, 2005 | 10.89 | 10.94 | 10.77 | 10.84 | 41,273 | -0.10(-0.90%) |
Mar 22, 2005 | 11.83 | 11.83 | 10.80 | 10.94 | 76,745 | -0.95(-7.99%) |
Mar 21, 2005 | 12.37 | 12.45 | 11.87 | 11.89 | 23,648 | -0.66(-5.29%) |
Mar 18, 2005 | 12.47 | 12.60 | 12.35 | 12.55 | 61,463 | +0.17(+1.38%) |
Mar 17, 2005 | 12.25 | 12.44 | 12.17 | 12.38 | 17,513 | +0.17(+1.39%) |
Mar 16, 2005 | 12.31 | 12.33 | 12.19 | 12.21 | 13,051 | -0.13(-1.02%) |
Mar 15, 2005 | 12.51 | 12.58 | 12.33 | 12.34 | 6,358 | -0.23(-1.85%) |
Mar 14, 2005 | 12.53 | 12.62 | 12.46 | 12.57 | 41,607 | +0.06(+0.50%) |
Mar 11, 2005 | 12.30 | 12.51 | 12.06 | 12.51 | 78,418 | +0.13(+1.09%) |
Mar 10, 2005 | 12.12 | 12.42 | 12.10 | 12.37 | 106,640 | +0.22(+1.77%) |
Mar 09, 2005 | 12.42 | 12.42 | 12.07 | 12.16 | 21,194 | -0.28(-2.24%) |
Mar 08, 2005 | 12.51 | 12.51 | 12.42 | 12.43 | 23,090 | -0.07(-0.57%) |
Mar 07, 2005 | 12.65 | 12.67 | 12.42 | 12.51 | 10,150 | -0.11(-0.85%) |
Mar 04, 2005 | 12.58 | 12.64 | 12.51 | 12.61 | 49,862 | +0.02(+0.14%) |
Mar 03, 2005 | 13.09 | 13.09 | 12.55 | 12.60 | 26,325 | -0.45(-3.44%) |
Mar 02, 2005 | 12.85 | 13.07 | 12.79 | 13.04 | 232,356 | +0.13(+1.04%) |
Mar 01, 2005 | 12.91 | 13.00 | 12.86 | 12.91 | 28,779 | -0.04(-0.35%) |
Feb 28, 2005 | 12.86 | 12.98 | 12.67 | 12.95 | 36,476 | +0.09(+0.70%) |
Feb 25, 2005 | 12.42 | 12.89 | 12.42 | 12.86 | 27,664 | +0.25(+1.99%) |
Feb 24, 2005 | 12.25 | 12.61 | 12.17 | 12.61 | 65,813 | +0.29(+2.33%) |
Feb 23, 2005 | 12.24 | 12.46 | 12.20 | 12.33 | 79,980 | +0.14(+1.18%) |
Feb 22, 2005 | 12.25 | 12.25 | 11.95 | 12.18 | 52,651 | -0.12(-0.95%) |
Feb 18, 2005 | 12.24 | 12.49 | 12.18 | 12.30 | 24,763 | +0.03(+0.22%) |
Feb 17, 2005 | 12.77 | 12.78 | 12.19 | 12.27 | 62,355 | -0.73(-5.59%) |
Feb 16, 2005 | 13.37 | 13.37 | 12.96 | 13.00 | 215,512 | -0.37(-2.75%) |
Feb 15, 2005 | 13.36 | 13.38 | 13.18 | 13.37 | 17,847 | -0.04(-0.27%) |
Feb 14, 2005 | 13.27 | 13.44 | 13.18 | 13.40 | 260,801 | +0.09(+0.67%) |
Feb 11, 2005 | 13.13 | 13.40 | 13.13 | 13.31 | 284,672 | +0.13(+1.02%) |
Feb 10, 2005 | 13.14 | 13.21 | 13.09 | 13.18 | 14,835 | +0.01(+0.07%) |
Feb 09, 2005 | 13.40 | 13.40 | 13.14 | 13.17 | 74,737 | -0.27(-2.00%) |
Feb 08, 2005 | 13.46 | 13.46 | 13.37 | 13.44 | 27,998 | -0.11(-0.79%) |
Feb 07, 2005 | 13.43 | 13.55 | 13.35 | 13.55 | 22,421 | +0.15(+1.14%) |
Feb 04, 2005 | 13.40 | 13.45 | 13.34 | 13.39 | 55,662 | -0.01(-0.07%) |
Feb 03, 2005 | 13.36 | 13.45 | 13.28 | 13.40 | 25,656 | -0.04(-0.27%) |
Feb 02, 2005 | 13.40 | 13.45 | 13.21 | 13.44 | 40,492 | +0.00(+0.00%) |
Feb 01, 2005 | 13.45 | 13.45 | 13.24 | 13.44 | 77,080 | -0.14(-1.06%) |
Jan 31, 2005 | 13.07 | 13.58 | 13.07 | 13.58 | 60,236 | +0.54(+4.12%) |
Jan 28, 2005 | 12.98 | 13.06 | 12.86 | 13.04 | 16,732 | +0.02(+0.14%) |
Jan 27, 2005 | 12.75 | 13.09 | 12.75 | 13.03 | 20,190 | +0.28(+2.18%) |
Jan 26, 2005 | 12.77 | 12.77 | 12.65 | 12.75 | 20,413 | -0.01(-0.07%) |
Jan 25, 2005 | 12.55 | 12.80 | 12.44 | 12.76 | 52,427 | +0.13(+0.99%) |
Jan 24, 2005 | 12.52 | 12.65 | 12.42 | 12.63 | 39,265 | +0.11(+0.86%) |
Jan 21, 2005 | 12.21 | 12.63 | 12.16 | 12.52 | 36,141 | +0.33(+2.72%) |
Jan 20, 2005 | 12.60 | 12.60 | 12.15 | 12.19 | 25,321 | -0.45(-3.55%) |
Jan 19, 2005 | 12.86 | 12.88 | 12.55 | 12.64 | 32,572 | -0.24(-1.88%) |
Jan 18, 2005 | 12.69 | 12.91 | 12.60 | 12.88 | 37,034 | +0.15(+1.20%) |
Jan 14, 2005 | 12.52 | 12.73 | 12.52 | 12.73 | 14,501 | +0.17(+1.36%) |
Jan 13, 2005 | 12.48 | 12.59 | 12.47 | 12.56 | 21,305 | +0.06(+0.50%) |
Jan 12, 2005 | 12.55 | 12.56 | 12.32 | 12.50 | 39,042 | -0.10(-0.78%) |
Jan 11, 2005 | 12.60 | 12.68 | 12.42 | 12.60 | 23,759 | -0.04(-0.28%) |
Jan 10, 2005 | 12.33 | 12.68 | 12.24 | 12.63 | 30,787 | +0.30(+2.40%) |
Jan 07, 2005 | 12.64 | 12.64 | 12.24 | 12.34 | 33,687 | -0.30(-2.41%) |
Jan 06, 2005 | 12.74 | 12.85 | 12.64 | 12.64 | 17,401 | -0.15(-1.19%) |
Jan 05, 2005 | 13.48 | 13.48 | 12.77 | 12.79 | 29,671 | -0.72(-5.31%) |
Jan 04, 2005 | 13.73 | 13.88 | 13.29 | 13.51 | 89,015 | -0.22(-1.63%) |