Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.78 | 10.79 | 10.72 | 10.74 | 110,543 | -0.02(-0.16%) |
Mar 30, 2005 | 10.65 | 10.78 | 10.63 | 10.76 | 129,314 | +0.12(+1.17%) |
Mar 29, 2005 | 10.64 | 10.72 | 10.56 | 10.63 | 661,591 | -0.04(-0.38%) |
Mar 28, 2005 | 10.72 | 10.76 | 10.67 | 10.67 | 856,815 | -0.02(-0.18%) |
Mar 24, 2005 | 10.69 | 10.75 | 10.68 | 10.69 | 212,743 | +0.06(+0.54%) |
Mar 23, 2005 | 10.60 | 10.71 | 10.60 | 10.63 | 110,543 | +0.03(+0.25%) |
Mar 22, 2005 | 10.73 | 10.77 | 10.59 | 10.61 | 143,497 | -0.09(-0.87%) |
Mar 21, 2005 | 10.72 | 10.75 | 10.62 | 10.70 | 195,223 | +0.05(+0.43%) |
Mar 18, 2005 | 10.74 | 10.75 | 10.64 | 10.66 | 196,892 | -0.08(-0.78%) |
Mar 17, 2005 | 10.74 | 10.80 | 10.72 | 10.74 | 164,772 | -0.02(-0.20%) |
Mar 16, 2005 | 10.80 | 10.91 | 10.73 | 10.76 | 369,173 | -0.09(-0.82%) |
Mar 15, 2005 | 10.98 | 11.00 | 10.85 | 10.85 | 100,949 | -0.11(-1.03%) |
Mar 14, 2005 | 10.97 | 10.99 | 10.91 | 10.96 | 136,406 | +0.03(+0.26%) |
Mar 11, 2005 | 11.12 | 11.12 | 10.91 | 10.93 | 143,080 | -0.12(-1.13%) |
Mar 10, 2005 | 11.06 | 11.10 | 10.95 | 11.06 | 110,960 | -0.00(-0.02%) |
Mar 09, 2005 | 11.08 | 11.14 | 11.03 | 11.06 | 190,635 | -0.02(-0.19%) |
Mar 08, 2005 | 11.18 | 11.23 | 11.07 | 11.08 | 163,520 | -0.08(-0.69%) |
Mar 07, 2005 | 11.03 | 11.25 | 11.03 | 11.16 | 194,806 | +0.13(+1.22%) |
Mar 04, 2005 | 11.05 | 11.11 | 11.01 | 11.02 | 167,275 | +0.02(+0.20%) |
Mar 03, 2005 | 11.08 | 11.08 | 10.92 | 11.00 | 544,791 | -0.07(-0.65%) |
Mar 02, 2005 | 11.03 | 11.16 | 10.98 | 11.08 | 88,851 | -0.05(-0.47%) |
Mar 01, 2005 | 11.05 | 11.13 | 11.02 | 11.13 | 294,921 | +0.13(+1.22%) |
Feb 28, 2005 | 11.06 | 11.08 | 10.92 | 10.99 | 181,040 | +0.00(+0.02%) |
Feb 25, 2005 | 10.93 | 11.03 | 10.91 | 10.99 | 138,909 | +0.04(+0.33%) |
Feb 24, 2005 | 10.85 | 10.96 | 10.80 | 10.96 | 310,772 | +0.12(+1.08%) |
Feb 23, 2005 | 10.92 | 10.92 | 10.78 | 10.84 | 229,846 | -0.05(-0.46%) |
Feb 22, 2005 | 10.92 | 11.06 | 10.86 | 10.89 | 354,990 | -0.11(-0.96%) |
Feb 18, 2005 | 10.99 | 11.05 | 10.97 | 10.99 | 115,966 | -0.05(-0.41%) |
Feb 17, 2005 | 11.19 | 11.20 | 11.01 | 11.04 | 230,681 | -0.11(-1.01%) |
Feb 16, 2005 | 11.17 | 11.21 | 11.14 | 11.15 | 142,246 | -0.04(-0.39%) |
Feb 15, 2005 | 11.14 | 11.30 | 11.13 | 11.20 | 309,938 | +0.06(+0.54%) |
Feb 14, 2005 | 11.13 | 11.17 | 11.09 | 11.14 | 219,418 | +0.04(+0.32%) |
Feb 11, 2005 | 10.92 | 11.14 | 10.90 | 11.10 | 147,252 | +0.11(+1.00%) |
Feb 10, 2005 | 10.99 | 11.02 | 10.90 | 10.99 | 140,994 | +0.01(+0.13%) |
Feb 09, 2005 | 11.14 | 11.16 | 10.95 | 10.97 | 205,652 | -0.18(-1.59%) |
Feb 08, 2005 | 11.11 | 11.21 | 11.10 | 11.15 | 125,560 | +0.08(+0.69%) |
Feb 07, 2005 | 11.14 | 11.17 | 11.06 | 11.08 | 157,680 | -0.05(-0.43%) |
Feb 04, 2005 | 10.90 | 11.13 | 10.90 | 11.12 | 592,762 | +0.23(+2.11%) |
Feb 03, 2005 | 10.97 | 10.99 | 10.85 | 10.89 | 1,034,936 | -0.12(-1.05%) |
Feb 02, 2005 | 11.05 | 11.05 | 10.94 | 11.01 | 188,549 | +0.01(+0.07%) |
Feb 01, 2005 | 10.99 | 11.03 | 10.94 | 11.00 | 330,795 | +0.07(+0.61%) |
Jan 31, 2005 | 10.98 | 10.99 | 10.88 | 10.93 | 117,217 | +0.08(+0.75%) |
Jan 28, 2005 | 10.94 | 10.94 | 10.78 | 10.85 | 136,823 | -0.00(-0.02%) |
Jan 27, 2005 | 10.82 | 10.88 | 10.77 | 10.85 | 217,749 | +0.03(+0.31%) |
Jan 26, 2005 | 10.79 | 10.87 | 10.74 | 10.82 | 405,047 | +0.12(+1.12%) |
Jan 25, 2005 | 10.70 | 10.80 | 10.70 | 10.70 | 256,544 | +0.07(+0.63%) |
Jan 24, 2005 | 10.80 | 10.82 | 10.63 | 10.63 | 473,876 | -0.15(-1.40%) |
Jan 21, 2005 | 10.87 | 10.94 | 10.78 | 10.79 | 383,773 | -0.10(-0.90%) |
Jan 20, 2005 | 10.87 | 10.99 | 10.86 | 10.88 | 465,116 | -0.02(-0.22%) |
Jan 19, 2005 | 11.16 | 11.16 | 10.91 | 10.91 | 222,755 | -0.31(-2.74%) |
Jan 18, 2005 | 11.05 | 11.21 | 11.03 | 11.21 | 340,807 | +0.11(+0.95%) |
Jan 14, 2005 | 11.09 | 11.15 | 11.07 | 11.11 | 475,962 | +0.07(+0.61%) |
Jan 13, 2005 | 11.18 | 11.18 | 11.03 | 11.04 | 277,818 | -0.13(-1.16%) |
Jan 12, 2005 | 11.12 | 11.17 | 11.02 | 11.17 | 277,818 | +0.06(+0.58%) |
Jan 11, 2005 | 11.14 | 11.14 | 11.02 | 11.11 | 290,750 | -0.08(-0.71%) |
Jan 10, 2005 | 11.19 | 11.28 | 11.15 | 11.19 | 173,532 | +0.01(+0.11%) |
Jan 07, 2005 | 11.24 | 11.26 | 11.09 | 11.17 | 206,069 | +0.04(+0.37%) |
Jan 06, 2005 | 11.24 | 11.26 | 11.13 | 11.13 | 297,007 | -0.08(-0.75%) |
Jan 05, 2005 | 11.26 | 11.37 | 11.19 | 11.22 | 290,332 | -0.06(-0.51%) |
Jan 04, 2005 | 11.58 | 11.59 | 11.20 | 11.27 | 663,260 | -0.23(-2.04%) |