Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.55 | 11.96 | 11.49 | 11.73 | 64,640 | +0.23(+2.02%) |
Mar 30, 2005 | 11.06 | 11.51 | 11.06 | 11.50 | 18,867 | +0.53(+4.82%) |
Mar 29, 2005 | 11.06 | 11.06 | 10.88 | 10.97 | 25,677 | -0.13(-1.13%) |
Mar 28, 2005 | 10.90 | 11.11 | 10.87 | 11.10 | 16,299 | +0.21(+1.98%) |
Mar 24, 2005 | 10.87 | 10.97 | 10.85 | 10.88 | 12,168 | +0.05(+0.50%) |
Mar 23, 2005 | 10.88 | 10.93 | 10.76 | 10.83 | 41,307 | -0.10(-0.90%) |
Mar 22, 2005 | 11.82 | 11.82 | 10.79 | 10.93 | 76,808 | -0.95(-7.99%) |
Mar 21, 2005 | 12.36 | 12.44 | 11.86 | 11.88 | 23,667 | -0.66(-5.29%) |
Mar 18, 2005 | 12.46 | 12.59 | 12.34 | 12.54 | 61,514 | +0.17(+1.38%) |
Mar 17, 2005 | 12.24 | 12.43 | 12.16 | 12.37 | 17,527 | +0.17(+1.40%) |
Mar 16, 2005 | 12.30 | 12.32 | 12.18 | 12.20 | 13,061 | -0.13(-1.02%) |
Mar 15, 2005 | 12.50 | 12.57 | 12.32 | 12.33 | 6,363 | -0.23(-1.85%) |
Mar 14, 2005 | 12.52 | 12.61 | 12.45 | 12.56 | 41,642 | +0.06(+0.50%) |
Mar 11, 2005 | 12.29 | 12.50 | 12.05 | 12.50 | 78,483 | +0.13(+1.09%) |
Mar 10, 2005 | 12.11 | 12.41 | 12.09 | 12.36 | 106,728 | +0.21(+1.77%) |
Mar 09, 2005 | 12.41 | 12.41 | 12.06 | 12.15 | 21,211 | -0.28(-2.24%) |
Mar 08, 2005 | 12.50 | 12.50 | 12.41 | 12.42 | 23,109 | -0.07(-0.57%) |
Mar 07, 2005 | 12.64 | 12.66 | 12.41 | 12.50 | 10,159 | -0.11(-0.85%) |
Mar 04, 2005 | 12.57 | 12.63 | 12.50 | 12.60 | 49,903 | +0.02(+0.14%) |
Mar 03, 2005 | 13.08 | 13.08 | 12.54 | 12.59 | 26,347 | -0.45(-3.44%) |
Mar 02, 2005 | 12.84 | 13.06 | 12.78 | 13.03 | 232,548 | +0.13(+1.04%) |
Mar 01, 2005 | 12.90 | 12.99 | 12.85 | 12.90 | 28,803 | -0.04(-0.35%) |
Feb 28, 2005 | 12.85 | 12.97 | 12.66 | 12.94 | 36,506 | +0.09(+0.70%) |
Feb 25, 2005 | 12.41 | 12.88 | 12.41 | 12.85 | 27,686 | +0.25(+1.99%) |
Feb 24, 2005 | 12.24 | 12.60 | 12.16 | 12.60 | 65,868 | +0.29(+2.33%) |
Feb 23, 2005 | 12.23 | 12.45 | 12.19 | 12.32 | 80,046 | +0.14(+1.18%) |
Feb 22, 2005 | 12.24 | 12.24 | 11.94 | 12.17 | 52,694 | -0.12(-0.95%) |
Feb 18, 2005 | 12.23 | 12.48 | 12.17 | 12.29 | 24,784 | +0.03(+0.22%) |
Feb 17, 2005 | 12.76 | 12.77 | 12.18 | 12.26 | 62,407 | -0.73(-5.59%) |
Feb 16, 2005 | 13.36 | 13.36 | 12.95 | 12.99 | 215,690 | -0.37(-2.75%) |
Feb 15, 2005 | 13.35 | 13.36 | 13.17 | 13.36 | 17,862 | -0.04(-0.27%) |
Feb 14, 2005 | 13.26 | 13.43 | 13.17 | 13.39 | 261,016 | +0.09(+0.67%) |
Feb 11, 2005 | 13.12 | 13.39 | 13.12 | 13.30 | 284,907 | +0.13(+1.02%) |
Feb 10, 2005 | 13.13 | 13.20 | 13.08 | 13.17 | 14,848 | +0.01(+0.07%) |
Feb 09, 2005 | 13.39 | 13.39 | 13.13 | 13.16 | 74,799 | -0.27(-2.00%) |
Feb 08, 2005 | 13.45 | 13.45 | 13.36 | 13.43 | 28,021 | -0.11(-0.79%) |
Feb 07, 2005 | 13.42 | 13.53 | 13.34 | 13.53 | 22,439 | +0.15(+1.14%) |
Feb 04, 2005 | 13.39 | 13.44 | 13.33 | 13.38 | 55,708 | -0.01(-0.07%) |
Feb 03, 2005 | 13.35 | 13.44 | 13.27 | 13.39 | 25,677 | -0.04(-0.27%) |
Feb 02, 2005 | 13.39 | 13.44 | 13.20 | 13.43 | 40,525 | +0.00(+0.00%) |
Feb 01, 2005 | 13.44 | 13.44 | 13.23 | 13.43 | 77,143 | -0.14(-1.06%) |
Jan 31, 2005 | 13.06 | 13.57 | 13.06 | 13.57 | 60,286 | +0.54(+4.12%) |
Jan 28, 2005 | 12.97 | 13.05 | 12.85 | 13.03 | 16,746 | +0.02(+0.14%) |
Jan 27, 2005 | 12.74 | 13.08 | 12.74 | 13.01 | 20,207 | +0.28(+2.18%) |
Jan 26, 2005 | 12.76 | 12.76 | 12.64 | 12.74 | 20,430 | -0.01(-0.07%) |
Jan 25, 2005 | 12.54 | 12.79 | 12.43 | 12.75 | 52,471 | +0.13(+0.99%) |
Jan 24, 2005 | 12.51 | 12.64 | 12.41 | 12.62 | 39,297 | +0.11(+0.86%) |
Jan 21, 2005 | 12.20 | 12.62 | 12.15 | 12.51 | 36,171 | +0.33(+2.72%) |
Jan 20, 2005 | 12.59 | 12.59 | 12.14 | 12.18 | 25,342 | -0.45(-3.55%) |
Jan 19, 2005 | 12.85 | 12.87 | 12.54 | 12.63 | 32,599 | -0.24(-1.88%) |
Jan 18, 2005 | 12.67 | 12.90 | 12.59 | 12.87 | 37,064 | +0.15(+1.20%) |
Jan 14, 2005 | 12.51 | 12.72 | 12.51 | 12.72 | 14,513 | +0.17(+1.36%) |
Jan 13, 2005 | 12.47 | 12.58 | 12.46 | 12.55 | 21,323 | +0.06(+0.50%) |
Jan 12, 2005 | 12.54 | 12.55 | 12.31 | 12.49 | 39,074 | -0.10(-0.78%) |
Jan 11, 2005 | 12.59 | 12.67 | 12.41 | 12.59 | 23,779 | -0.04(-0.28%) |
Jan 10, 2005 | 12.32 | 12.67 | 12.23 | 12.62 | 30,812 | +0.30(+2.40%) |
Jan 07, 2005 | 12.63 | 12.63 | 12.23 | 12.33 | 33,715 | -0.30(-2.41%) |
Jan 06, 2005 | 12.73 | 12.84 | 12.63 | 12.63 | 17,415 | -0.15(-1.19%) |
Jan 05, 2005 | 13.47 | 13.47 | 12.76 | 12.78 | 29,696 | -0.72(-5.31%) |
Jan 04, 2005 | 13.72 | 13.87 | 13.28 | 13.50 | 89,089 | -0.22(-1.63%) |