Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.12 | 10.14 | 9.949 | 10.08 | 339,121 | +0.05(+0.54%) |
Mar 30, 2005 | 9.878 | 10.07 | 9.779 | 10.03 | 345,524 | +0.22(+2.28%) |
Mar 29, 2005 | 10.16 | 10.29 | 9.761 | 9.806 | 284,236 | -0.39(-3.78%) |
Mar 28, 2005 | 10.32 | 10.39 | 10.16 | 10.19 | 520,041 | +0.06(+0.62%) |
Mar 24, 2005 | 9.851 | 10.36 | 9.851 | 10.13 | 822,421 | +0.36(+3.67%) |
Mar 23, 2005 | 9.761 | 9.797 | 9.546 | 9.770 | 727,222 | -0.08(-0.82%) |
Mar 22, 2005 | 9.931 | 10.06 | 9.779 | 9.851 | 782,842 | -0.15(-1.52%) |
Mar 21, 2005 | 10.24 | 10.30 | 9.860 | 10.00 | 461,371 | -0.19(-1.85%) |
Mar 18, 2005 | 10.43 | 10.43 | 9.949 | 10.19 | 348,075 | -0.13(-1.30%) |
Mar 17, 2005 | 10.57 | 10.67 | 10.30 | 10.33 | 334,945 | +0.00(+0.00%) |
Mar 16, 2005 | 10.38 | 10.78 | 10.27 | 10.33 | 485,740 | -0.07(-0.69%) |
Mar 15, 2005 | 11.02 | 11.06 | 10.24 | 10.40 | 1,045,966 | -0.59(-5.38%) |
Mar 14, 2005 | 11.12 | 11.12 | 10.88 | 10.99 | 265,871 | +0.00(+0.00%) |
Mar 11, 2005 | 11.05 | 11.18 | 10.93 | 10.99 | 281,640 | -0.01(-0.08%) |
Mar 10, 2005 | 11.43 | 11.54 | 10.93 | 11.00 | 496,351 | -0.38(-3.31%) |
Mar 09, 2005 | 11.31 | 11.58 | 11.21 | 11.37 | 399,688 | +0.01(+0.08%) |
Mar 08, 2005 | 11.70 | 11.81 | 11.17 | 11.36 | 365,851 | -0.30(-2.53%) |
Mar 07, 2005 | 11.78 | 11.87 | 11.53 | 11.66 | 473,407 | +0.02(+0.15%) |
Mar 04, 2005 | 12.03 | 12.05 | 11.55 | 11.64 | 550,897 | -0.25(-2.11%) |
Mar 03, 2005 | 12.07 | 12.13 | 11.87 | 11.89 | 409,655 | -0.21(-1.77%) |
Mar 02, 2005 | 12.13 | 12.26 | 11.95 | 12.11 | 668,233 | +0.23(+1.96%) |
Mar 01, 2005 | 11.91 | 12.14 | 11.76 | 11.87 | 1,426,048 | +0.49(+4.33%) |
Feb 28, 2005 | 11.81 | 11.82 | 10.84 | 11.38 | 1,883,601 | -0.12(-1.01%) |
Feb 25, 2005 | 11.88 | 12.21 | 11.46 | 11.50 | 935,678 | -0.28(-2.36%) |
Feb 24, 2005 | 12.03 | 12.31 | 11.66 | 11.78 | 960,149 | -0.36(-2.95%) |
Feb 23, 2005 | 12.62 | 12.76 | 11.78 | 12.13 | 1,645,874 | -0.56(-4.38%) |
Feb 22, 2005 | 13.03 | 13.24 | 12.64 | 12.69 | 350,288 | -0.55(-4.13%) |
Feb 18, 2005 | 13.21 | 13.42 | 13.18 | 13.24 | 132,655 | -0.02(-0.14%) |
Feb 17, 2005 | 13.34 | 13.66 | 13.18 | 13.25 | 306,953 | -0.21(-1.60%) |
Feb 16, 2005 | 13.47 | 13.63 | 13.43 | 13.47 | 212,761 | -0.13(-0.99%) |
Feb 15, 2005 | 13.44 | 13.87 | 13.35 | 13.60 | 433,835 | +0.06(+0.46%) |
Feb 14, 2005 | 13.17 | 13.61 | 13.12 | 13.54 | 373,363 | +0.29(+2.16%) |
Feb 11, 2005 | 13.10 | 13.36 | 12.95 | 13.25 | 298,420 | +0.11(+0.82%) |
Feb 10, 2005 | 13.24 | 13.35 | 12.78 | 13.15 | 285,936 | -0.09(-0.68%) |
Feb 09, 2005 | 13.56 | 13.64 | 13.23 | 13.24 | 514,101 | -0.33(-2.44%) |
Feb 08, 2005 | 13.23 | 13.61 | 13.17 | 13.57 | 422,873 | +0.25(+1.88%) |
Feb 07, 2005 | 13.39 | 13.51 | 13.24 | 13.32 | 358,291 | -0.11(-0.80%) |
Feb 04, 2005 | 12.99 | 13.50 | 12.99 | 13.42 | 332,883 | +0.44(+3.38%) |
Feb 03, 2005 | 13.27 | 13.33 | 12.99 | 12.99 | 388,570 | -0.17(-1.29%) |
Feb 02, 2005 | 13.11 | 13.37 | 12.99 | 13.16 | 742,081 | +0.11(+0.82%) |
Feb 01, 2005 | 13.53 | 13.59 | 12.99 | 13.05 | 642,640 | -0.63(-4.58%) |
Jan 31, 2005 | 13.53 | 13.68 | 13.26 | 13.67 | 511,859 | +0.21(+1.60%) |
Jan 28, 2005 | 13.46 | 13.55 | 13.22 | 13.46 | 324,004 | +0.07(+0.53%) |
Jan 27, 2005 | 13.07 | 13.43 | 12.94 | 13.39 | 473,067 | +0.40(+3.10%) |
Jan 26, 2005 | 13.17 | 13.33 | 12.81 | 12.99 | 600,421 | -0.17(-1.29%) |
Jan 25, 2005 | 13.39 | 13.98 | 13.12 | 13.16 | 1,579,909 | +0.20(+1.52%) |
Jan 24, 2005 | 13.22 | 13.37 | 12.64 | 12.96 | 904,536 | -0.07(-0.54%) |
Jan 21, 2005 | 13.67 | 13.80 | 12.79 | 13.03 | 996,182 | -0.70(-5.09%) |
Jan 20, 2005 | 13.89 | 13.97 | 13.33 | 13.73 | 610,103 | -0.31(-2.23%) |
Jan 19, 2005 | 14.27 | 14.33 | 13.93 | 14.04 | 303,591 | -0.19(-1.32%) |
Jan 18, 2005 | 13.99 | 14.37 | 13.84 | 14.23 | 297,883 | +0.22(+1.60%) |
Jan 14, 2005 | 13.90 | 14.10 | 13.88 | 14.01 | 295,939 | -0.02(-0.13%) |
Jan 13, 2005 | 13.89 | 14.19 | 13.80 | 14.02 | 405,050 | +0.19(+1.36%) |
Jan 12, 2005 | 14.20 | 14.36 | 13.34 | 13.84 | 731,397 | -0.34(-2.40%) |
Jan 11, 2005 | 14.27 | 14.44 | 14.02 | 14.18 | 717,021 | -0.11(-0.75%) |
Jan 10, 2005 | 14.02 | 14.28 | 13.67 | 14.28 | 517,473 | +0.49(+3.57%) |
Jan 07, 2005 | 13.76 | 13.93 | 13.26 | 13.79 | 422,795 | +0.31(+2.33%) |
Jan 06, 2005 | 13.83 | 13.93 | 13.47 | 13.48 | 286,527 | -0.04(-0.26%) |
Jan 05, 2005 | 13.55 | 14.02 | 13.07 | 13.51 | 653,726 | -0.26(-1.89%) |
Jan 04, 2005 | 14.47 | 14.75 | 13.56 | 13.77 | 813,011 | -0.64(-4.47%) |