Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.40 | 11.85 | 11.40 | 11.73 | 87,982 | +0.41(+3.58%) |
Mar 30, 2005 | 11.33 | 11.43 | 11.11 | 11.33 | 97,313 | -0.00(-0.03%) |
Mar 29, 2005 | 11.35 | 11.48 | 11.04 | 11.33 | 247,616 | -0.17(-1.46%) |
Mar 28, 2005 | 12.01 | 12.01 | 11.43 | 11.50 | 234,286 | -0.60(-4.94%) |
Mar 24, 2005 | 12.21 | 12.37 | 12.02 | 12.10 | 77,650 | -0.12(-0.96%) |
Mar 23, 2005 | 12.71 | 12.71 | 12.14 | 12.21 | 162,967 | -0.80(-6.13%) |
Mar 22, 2005 | 13.10 | 13.11 | 13.00 | 13.01 | 39,658 | -0.13(-1.01%) |
Mar 21, 2005 | 13.36 | 13.40 | 12.93 | 13.14 | 129,640 | -0.15(-1.11%) |
Mar 18, 2005 | 13.28 | 13.31 | 13.11 | 13.29 | 87,648 | +0.29(+2.22%) |
Mar 17, 2005 | 12.74 | 13.07 | 12.65 | 13.00 | 102,312 | +0.34(+2.68%) |
Mar 16, 2005 | 12.54 | 12.75 | 12.54 | 12.66 | 58,654 | +0.14(+1.08%) |
Mar 15, 2005 | 12.20 | 12.57 | 12.20 | 12.53 | 55,988 | +0.38(+3.16%) |
Mar 14, 2005 | 12.15 | 12.29 | 12.12 | 12.14 | 92,314 | -0.18(-1.48%) |
Mar 11, 2005 | 12.08 | 12.35 | 12.08 | 12.33 | 73,318 | +0.12(+0.98%) |
Mar 10, 2005 | 12.61 | 12.61 | 12.09 | 12.21 | 128,307 | -0.40(-3.19%) |
Mar 09, 2005 | 12.73 | 12.87 | 12.60 | 12.61 | 219,955 | -0.12(-0.92%) |
Mar 08, 2005 | 12.41 | 12.74 | 12.31 | 12.73 | 132,306 | +0.17(+1.34%) |
Mar 07, 2005 | 12.92 | 12.92 | 12.43 | 12.56 | 133,639 | -0.36(-2.79%) |
Mar 04, 2005 | 13.07 | 13.08 | 12.84 | 12.92 | 109,977 | -0.29(-2.16%) |
Mar 03, 2005 | 13.36 | 13.37 | 13.11 | 13.20 | 140,304 | -0.19(-1.43%) |
Mar 02, 2005 | 13.34 | 13.44 | 13.32 | 13.39 | 76,317 | -0.04(-0.31%) |
Mar 01, 2005 | 13.58 | 13.58 | 13.32 | 13.44 | 62,654 | -0.14(-1.04%) |
Feb 28, 2005 | 13.55 | 13.65 | 13.44 | 13.58 | 54,322 | +0.03(+0.22%) |
Feb 25, 2005 | 13.49 | 13.66 | 13.45 | 13.55 | 64,653 | +0.08(+0.60%) |
Feb 24, 2005 | 13.55 | 13.64 | 13.43 | 13.47 | 41,658 | -0.11(-0.77%) |
Feb 23, 2005 | 13.50 | 13.67 | 13.44 | 13.57 | 52,989 | +0.04(+0.29%) |
Feb 22, 2005 | 13.44 | 13.79 | 13.44 | 13.53 | 98,646 | +0.08(+0.60%) |
Feb 18, 2005 | 13.43 | 13.52 | 13.43 | 13.45 | 82,983 | +0.02(+0.18%) |
Feb 17, 2005 | 13.50 | 13.51 | 13.40 | 13.43 | 117,976 | -0.14(-1.02%) |
Feb 16, 2005 | 13.22 | 13.64 | 13.22 | 13.57 | 88,315 | +0.26(+1.94%) |
Feb 15, 2005 | 13.29 | 13.34 | 13.21 | 13.31 | 51,322 | +0.08(+0.57%) |
Feb 14, 2005 | 13.05 | 13.27 | 13.05 | 13.23 | 63,320 | +0.18(+1.38%) |
Feb 11, 2005 | 13.02 | 13.12 | 12.90 | 13.05 | 76,317 | +0.15(+1.16%) |
Feb 10, 2005 | 12.60 | 13.05 | 12.60 | 12.90 | 108,977 | +0.37(+2.92%) |
Feb 09, 2005 | 12.33 | 12.66 | 12.28 | 12.54 | 99,313 | +0.23(+1.90%) |
Feb 08, 2005 | 12.24 | 12.30 | 12.12 | 12.30 | 73,985 | +0.09(+0.76%) |
Feb 07, 2005 | 12.12 | 12.23 | 12.09 | 12.21 | 60,321 | +0.13(+1.09%) |
Feb 04, 2005 | 12.15 | 12.15 | 12.06 | 12.08 | 62,654 | -0.06(-0.52%) |
Feb 03, 2005 | 12.12 | 12.25 | 12.12 | 12.14 | 37,992 | -0.00(-0.02%) |
Feb 02, 2005 | 12.14 | 12.18 | 12.09 | 12.14 | 32,993 | -0.02(-0.20%) |
Feb 01, 2005 | 12.32 | 12.38 | 12.15 | 12.17 | 57,655 | -0.15(-1.24%) |
Jan 31, 2005 | 12.11 | 12.44 | 12.08 | 12.32 | 114,310 | +0.09(+0.74%) |
Jan 28, 2005 | 12.20 | 12.26 | 12.00 | 12.23 | 43,657 | +0.01(+0.07%) |
Jan 27, 2005 | 12.29 | 12.38 | 11.98 | 12.22 | 81,650 | -0.07(-0.54%) |
Jan 26, 2005 | 12.27 | 12.29 | 12.14 | 12.29 | 65,320 | +0.21(+1.74%) |
Jan 25, 2005 | 12.09 | 12.21 | 12.00 | 12.08 | 75,318 | +0.02(+0.12%) |
Jan 24, 2005 | 11.86 | 12.15 | 11.86 | 12.06 | 132,639 | +0.20(+1.69%) |
Jan 21, 2005 | 11.67 | 11.90 | 11.67 | 11.86 | 54,322 | +0.20(+1.75%) |
Jan 20, 2005 | 11.82 | 11.83 | 11.56 | 11.66 | 49,323 | -0.18(-1.55%) |
Jan 19, 2005 | 11.87 | 11.93 | 11.83 | 11.84 | 44,324 | +0.09(+0.74%) |
Jan 18, 2005 | 11.72 | 11.87 | 11.72 | 11.75 | 99,646 | +0.03(+0.28%) |
Jan 14, 2005 | 11.63 | 11.79 | 11.63 | 11.72 | 35,659 | +0.14(+1.19%) |
Jan 13, 2005 | 11.46 | 11.73 | 11.41 | 11.58 | 58,321 | +0.09(+0.81%) |
Jan 12, 2005 | 11.45 | 11.52 | 11.40 | 11.49 | 86,649 | +0.09(+0.76%) |
Jan 11, 2005 | 11.21 | 11.51 | 11.19 | 11.40 | 108,311 | +0.19(+1.69%) |
Jan 10, 2005 | 11.03 | 11.24 | 11.03 | 11.21 | 64,320 | +0.18(+1.66%) |
Jan 07, 2005 | 11.03 | 11.22 | 10.98 | 11.03 | 83,983 | -0.07(-0.65%) |
Jan 06, 2005 | 10.61 | 11.23 | 10.58 | 11.10 | 97,646 | +0.42(+3.90%) |
Jan 05, 2005 | 10.98 | 10.99 | 10.64 | 10.69 | 111,310 | -0.35(-3.18%) |
Jan 04, 2005 | 11.45 | 11.48 | 11.04 | 11.04 | 122,641 | -0.35(-3.08%) |