Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.31 | 11.54 | 11.29 | 11.46 | 3,800,664 | +0.01(+0.12%) |
Mar 30, 2005 | 11.44 | 11.54 | 11.24 | 11.45 | 4,374,222 | +0.01(+0.06%) |
Mar 29, 2005 | 11.61 | 11.75 | 11.42 | 11.44 | 5,750,162 | -0.15(-1.27%) |
Mar 28, 2005 | 11.47 | 11.64 | 11.44 | 11.59 | 3,911,145 | +0.19(+1.66%) |
Mar 24, 2005 | 10.86 | 11.57 | 10.86 | 11.40 | 3,442,350 | +0.17(+1.56%) |
Mar 23, 2005 | 11.02 | 11.40 | 10.85 | 11.22 | 10,523,717 | -0.64(-5.37%) |
Mar 22, 2005 | 12.07 | 12.21 | 11.78 | 11.86 | 3,386,895 | -0.19(-1.57%) |
Mar 21, 2005 | 12.17 | 12.24 | 11.96 | 12.05 | 3,046,734 | -0.12(-0.98%) |
Mar 18, 2005 | 12.25 | 12.25 | 11.89 | 12.17 | 6,765,359 | -0.08(-0.63%) |
Mar 17, 2005 | 12.24 | 12.37 | 12.14 | 12.24 | 2,971,412 | +0.01(+0.06%) |
Mar 16, 2005 | 12.35 | 12.47 | 12.14 | 12.24 | 4,398,519 | -0.10(-0.85%) |
Mar 15, 2005 | 12.10 | 12.42 | 12.10 | 12.34 | 6,817,098 | +0.24(+1.97%) |
Mar 14, 2005 | 11.82 | 12.10 | 11.72 | 12.10 | 4,013,050 | +0.45(+3.84%) |
Mar 11, 2005 | 11.33 | 11.77 | 10.89 | 11.66 | 2,787,325 | +0.10(+0.91%) |
Mar 10, 2005 | 11.73 | 11.80 | 11.02 | 11.55 | 9,047,015 | -0.17(-1.49%) |
Mar 09, 2005 | 12.01 | 12.19 | 11.59 | 11.73 | 6,116,908 | -0.38(-3.12%) |
Mar 08, 2005 | 12.24 | 12.34 | 12.07 | 12.10 | 4,139,539 | -0.24(-1.98%) |
Mar 07, 2005 | 12.42 | 12.69 | 12.35 | 12.35 | 4,148,543 | +0.09(+0.74%) |
Mar 04, 2005 | 12.10 | 12.31 | 12.06 | 12.26 | 7,029,056 | +0.32(+2.70%) |
Mar 03, 2005 | 11.96 | 11.99 | 11.85 | 11.94 | 3,650,878 | +0.05(+0.41%) |
Mar 02, 2005 | 11.72 | 11.99 | 11.61 | 11.89 | 4,718,100 | +0.08(+0.65%) |
Mar 01, 2005 | 11.73 | 11.82 | 11.60 | 11.81 | 3,402,331 | +0.10(+0.84%) |
Feb 28, 2005 | 11.75 | 11.80 | 11.61 | 11.71 | 3,943,303 | -0.05(-0.42%) |
Feb 25, 2005 | 11.54 | 11.92 | 11.54 | 11.76 | 5,224,912 | +0.23(+2.00%) |
Feb 24, 2005 | 11.39 | 11.54 | 11.25 | 11.53 | 3,320,149 | +0.18(+1.60%) |
Feb 23, 2005 | 11.22 | 11.36 | 11.04 | 11.35 | 4,201,283 | +0.11(+1.00%) |
Feb 22, 2005 | 11.54 | 11.55 | 11.13 | 11.24 | 4,937,490 | -0.37(-3.19%) |
Feb 18, 2005 | 11.54 | 11.68 | 11.48 | 11.61 | 5,282,225 | +0.08(+0.67%) |
Feb 17, 2005 | 11.33 | 11.61 | 11.30 | 11.53 | 8,850,350 | +0.30(+2.68%) |
Feb 16, 2005 | 10.98 | 11.27 | 10.95 | 11.23 | 4,827,295 | +0.24(+2.16%) |
Feb 15, 2005 | 10.85 | 11.03 | 10.82 | 10.99 | 5,086,990 | +0.10(+0.90%) |
Feb 14, 2005 | 10.84 | 10.91 | 10.76 | 10.89 | 5,427,294 | +0.03(+0.26%) |
Feb 11, 2005 | 10.77 | 10.93 | 10.73 | 10.87 | 5,370,839 | +0.12(+1.11%) |
Feb 10, 2005 | 10.57 | 10.77 | 10.57 | 10.75 | 4,111,383 | +0.17(+1.65%) |
Feb 09, 2005 | 10.63 | 10.68 | 10.49 | 10.57 | 2,962,551 | -0.08(-0.79%) |
Feb 08, 2005 | 10.56 | 10.70 | 10.54 | 10.66 | 2,519,197 | +0.12(+1.13%) |
Feb 07, 2005 | 10.66 | 10.68 | 10.52 | 10.54 | 3,120,912 | -0.09(-0.86%) |
Feb 04, 2005 | 10.48 | 10.77 | 10.46 | 10.63 | 6,383,320 | +0.17(+1.67%) |
Feb 03, 2005 | 10.15 | 10.48 | 10.15 | 10.45 | 4,837,157 | +0.32(+3.18%) |
Feb 02, 2005 | 10.01 | 10.15 | 9.991 | 10.13 | 4,363,789 | +0.13(+1.33%) |
Feb 01, 2005 | 9.830 | 10.05 | 9.823 | 9.998 | 4,462,121 | +0.17(+1.71%) |
Jan 31, 2005 | 9.788 | 9.865 | 9.760 | 9.830 | 2,640,112 | +0.18(+1.89%) |
Jan 28, 2005 | 9.599 | 9.662 | 9.501 | 9.648 | 2,529,488 | +0.05(+0.51%) |
Jan 27, 2005 | 9.571 | 9.641 | 9.564 | 9.599 | 2,122,866 | -0.02(-0.22%) |
Jan 26, 2005 | 9.620 | 9.648 | 9.557 | 9.620 | 1,880,894 | +0.07(+0.73%) |
Jan 25, 2005 | 9.718 | 9.788 | 9.550 | 9.550 | 2,581,370 | -0.17(-1.73%) |
Jan 24, 2005 | 9.697 | 9.774 | 9.648 | 9.718 | 2,331,537 | +0.06(+0.58%) |
Jan 21, 2005 | 9.655 | 9.746 | 9.613 | 9.662 | 2,252,070 | +0.00(+0.00%) |
Jan 20, 2005 | 9.578 | 9.704 | 9.578 | 9.662 | 2,941,255 | +0.08(+0.88%) |
Jan 19, 2005 | 9.683 | 9.781 | 9.550 | 9.578 | 2,439,302 | -0.09(-0.94%) |
Jan 18, 2005 | 9.446 | 9.767 | 9.446 | 9.669 | 4,608,476 | +0.26(+2.75%) |
Jan 14, 2005 | 9.411 | 9.446 | 9.320 | 9.411 | 2,092,423 | +0.10(+1.05%) |
Jan 13, 2005 | 9.313 | 9.480 | 9.264 | 9.313 | 3,881,273 | +0.00(+0.00%) |
Jan 12, 2005 | 9.075 | 9.341 | 8.956 | 9.313 | 3,074,604 | +0.23(+2.54%) |
Jan 11, 2005 | 9.103 | 9.145 | 8.970 | 9.082 | 2,017,530 | -0.10(-1.07%) |
Jan 10, 2005 | 9.054 | 9.243 | 8.921 | 9.180 | 2,995,281 | +0.20(+2.18%) |
Jan 07, 2005 | 9.082 | 9.236 | 8.977 | 8.984 | 1,292,185 | -0.13(-1.46%) |
Jan 06, 2005 | 9.110 | 9.166 | 8.767 | 9.117 | 2,728,725 | +0.01(+0.08%) |
Jan 05, 2005 | 9.201 | 9.243 | 9.096 | 9.110 | 2,964,695 | -0.02(-0.23%) |
Jan 04, 2005 | 9.473 | 9.529 | 9.124 | 9.131 | 3,205,095 | -0.35(-3.69%) |