Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.67 | 11.67 | 11.62 | 11.66 | 16,566 | +0.07(+0.63%) |
Mar 30, 2005 | 11.59 | 11.63 | 11.56 | 11.59 | 19,437 | +0.00(+0.00%) |
Mar 29, 2005 | 11.65 | 11.66 | 11.57 | 11.59 | 14,909 | -0.01(-0.08%) |
Mar 28, 2005 | 11.58 | 11.64 | 11.55 | 11.60 | 22,750 | +0.04(+0.31%) |
Mar 24, 2005 | 11.52 | 11.64 | 11.52 | 11.56 | 22,419 | -0.05(-0.39%) |
Mar 23, 2005 | 11.69 | 11.69 | 11.54 | 11.61 | 36,445 | -0.15(-1.31%) |
Mar 22, 2005 | 11.88 | 11.92 | 11.72 | 11.76 | 15,682 | -0.12(-0.99%) |
Mar 21, 2005 | 11.95 | 12.00 | 11.81 | 11.88 | 45,833 | -0.10(-0.83%) |
Mar 18, 2005 | 11.95 | 11.98 | 11.93 | 11.98 | 18,554 | -0.08(-0.68%) |
Mar 17, 2005 | 12.02 | 12.08 | 12.02 | 12.06 | 36,997 | +0.05(+0.38%) |
Mar 16, 2005 | 12.02 | 12.08 | 12.01 | 12.02 | 56,435 | -0.10(-0.82%) |
Mar 15, 2005 | 12.27 | 12.31 | 12.12 | 12.12 | 19,216 | -0.19(-1.55%) |
Mar 14, 2005 | 12.29 | 12.34 | 12.24 | 12.31 | 8,835 | -0.02(-0.15%) |
Mar 11, 2005 | 12.26 | 12.32 | 12.26 | 12.32 | 17,560 | -0.05(-0.37%) |
Mar 10, 2005 | 12.34 | 12.39 | 12.33 | 12.37 | 8,724 | +0.02(+0.15%) |
Mar 09, 2005 | 12.38 | 12.40 | 12.35 | 12.35 | 25,732 | -0.13(-1.02%) |
Mar 08, 2005 | 12.47 | 12.48 | 12.44 | 12.48 | 11,375 | -0.01(-0.07%) |
Mar 07, 2005 | 12.50 | 12.50 | 12.47 | 12.49 | 9,718 | +0.00(+0.00%) |
Mar 04, 2005 | 12.44 | 12.50 | 12.44 | 12.49 | 24,076 | +0.05(+0.36%) |
Mar 03, 2005 | 12.40 | 12.48 | 12.40 | 12.44 | 30,592 | -0.01(-0.07%) |
Mar 02, 2005 | 12.47 | 12.47 | 12.44 | 12.45 | 10,823 | -0.04(-0.29%) |
Mar 01, 2005 | 12.49 | 12.52 | 12.47 | 12.49 | 10,712 | +0.00(+0.00%) |
Feb 28, 2005 | 12.53 | 12.54 | 12.49 | 12.49 | 8,724 | -0.02(-0.15%) |
Feb 25, 2005 | 12.40 | 12.51 | 12.40 | 12.50 | 17,560 | +0.07(+0.58%) |
Feb 24, 2005 | 12.46 | 12.50 | 12.42 | 12.43 | 15,461 | -0.04(-0.29%) |
Feb 23, 2005 | 12.48 | 12.54 | 12.40 | 12.47 | 18,554 | -0.02(-0.14%) |
Feb 22, 2005 | 12.50 | 12.50 | 12.47 | 12.49 | 12,811 | -0.01(-0.07%) |
Feb 18, 2005 | 12.49 | 12.58 | 12.39 | 12.50 | 36,997 | -0.05(-0.43%) |
Feb 17, 2005 | 12.59 | 12.59 | 12.54 | 12.55 | 9,166 | -0.08(-0.65%) |
Feb 16, 2005 | 12.64 | 12.64 | 12.63 | 12.63 | 6,516 | -0.04(-0.29%) |
Feb 15, 2005 | 12.61 | 12.69 | 12.60 | 12.67 | 19,437 | +0.00(+0.00%) |
Feb 14, 2005 | 12.71 | 12.71 | 12.67 | 12.67 | 14,136 | -0.07(-0.57%) |
Feb 11, 2005 | 12.62 | 12.76 | 12.62 | 12.74 | 13,252 | +0.04(+0.28%) |
Feb 10, 2005 | 12.63 | 12.74 | 12.63 | 12.70 | 11,375 | +0.02(+0.14%) |
Feb 09, 2005 | 12.63 | 12.71 | 12.63 | 12.69 | 12,811 | +0.02(+0.14%) |
Feb 08, 2005 | 12.64 | 12.67 | 12.63 | 12.67 | 13,032 | +0.05(+0.36%) |
Feb 07, 2005 | 12.64 | 12.69 | 12.62 | 12.62 | 12,921 | +0.02(+0.14%) |
Feb 04, 2005 | 12.55 | 12.81 | 12.55 | 12.60 | 33,132 | -0.01(-0.07%) |
Feb 03, 2005 | 12.58 | 12.61 | 12.53 | 12.61 | 23,634 | +0.00(+0.00%) |
Feb 02, 2005 | 12.69 | 12.69 | 12.58 | 12.61 | 37,660 | -0.14(-1.14%) |
Feb 01, 2005 | 12.69 | 12.78 | 12.69 | 12.76 | 17,228 | +0.08(+0.64%) |
Jan 31, 2005 | 12.79 | 12.79 | 12.63 | 12.68 | 17,449 | -0.07(-0.57%) |
Jan 28, 2005 | 12.71 | 12.79 | 12.69 | 12.75 | 12,921 | +0.05(+0.36%) |
Jan 27, 2005 | 12.69 | 12.76 | 12.69 | 12.70 | 20,100 | +0.01(+0.07%) |
Jan 26, 2005 | 12.78 | 12.81 | 12.69 | 12.69 | 13,363 | -0.08(-0.64%) |
Jan 25, 2005 | 12.72 | 12.81 | 12.69 | 12.78 | 18,664 | -0.02(-0.14%) |
Jan 24, 2005 | 12.61 | 12.80 | 12.61 | 12.79 | 21,756 | +0.11(+0.86%) |
Jan 21, 2005 | 12.66 | 12.69 | 12.66 | 12.69 | 4,196 | +0.02(+0.14%) |
Jan 20, 2005 | 12.63 | 12.67 | 12.59 | 12.67 | 16,345 | +0.09(+0.72%) |
Jan 19, 2005 | 12.50 | 12.61 | 12.50 | 12.58 | 12,148 | +0.09(+0.73%) |
Jan 18, 2005 | 12.42 | 12.49 | 12.42 | 12.49 | 31,586 | +0.02(+0.15%) |
Jan 14, 2005 | 12.47 | 12.51 | 12.44 | 12.47 | 13,805 | -0.05(-0.36%) |
Jan 13, 2005 | 12.51 | 12.56 | 12.45 | 12.51 | 16,455 | -0.01(-0.07%) |
Jan 12, 2005 | 12.53 | 12.63 | 12.51 | 12.52 | 17,560 | -0.12(-0.93%) |
Jan 11, 2005 | 12.57 | 12.64 | 12.50 | 12.64 | 12,700 | +0.07(+0.58%) |
Jan 10, 2005 | 12.49 | 12.61 | 12.49 | 12.57 | 19,548 | -0.04(-0.29%) |
Jan 07, 2005 | 12.50 | 12.60 | 12.50 | 12.60 | 12,148 | +0.06(+0.51%) |
Jan 06, 2005 | 12.41 | 12.54 | 12.41 | 12.54 | 5,963 | +0.10(+0.80%) |
Jan 05, 2005 | 12.45 | 12.50 | 12.41 | 12.44 | 11,154 | -0.10(-0.79%) |
Jan 04, 2005 | 12.58 | 12.59 | 12.50 | 12.54 | 5,742 | +0.00(+0.00%) |