Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.71 | 11.86 | 11.71 | 11.73 | 341,054 | +0.00(+0.04%) |
Mar 30, 2005 | 11.65 | 11.80 | 11.57 | 11.73 | 476,848 | -0.01(-0.13%) |
Mar 29, 2005 | 12.13 | 12.17 | 11.69 | 11.74 | 551,634 | -0.56(-4.51%) |
Mar 28, 2005 | 12.32 | 12.38 | 12.25 | 12.30 | 281,184 | +0.05(+0.41%) |
Mar 24, 2005 | 12.12 | 12.35 | 12.11 | 12.25 | 356,472 | +0.01(+0.08%) |
Mar 23, 2005 | 12.35 | 12.44 | 11.93 | 12.24 | 359,660 | -0.29(-2.31%) |
Mar 22, 2005 | 12.63 | 12.74 | 12.40 | 12.53 | 191,804 | -0.23(-1.76%) |
Mar 21, 2005 | 12.68 | 12.76 | 12.62 | 12.76 | 213,652 | -0.08(-0.66%) |
Mar 18, 2005 | 12.71 | 12.85 | 12.60 | 12.84 | 218,806 | +0.14(+1.14%) |
Mar 17, 2005 | 12.71 | 12.71 | 12.54 | 12.70 | 150,350 | +0.09(+0.67%) |
Mar 16, 2005 | 12.52 | 12.73 | 12.49 | 12.61 | 283,446 | -0.14(-1.10%) |
Mar 15, 2005 | 12.77 | 12.95 | 12.62 | 12.75 | 114,198 | -0.18(-1.35%) |
Mar 14, 2005 | 13.13 | 13.13 | 12.75 | 12.93 | 182,410 | -0.14(-1.11%) |
Mar 11, 2005 | 13.04 | 13.12 | 12.98 | 13.07 | 108,632 | -0.03(-0.19%) |
Mar 10, 2005 | 13.07 | 13.17 | 12.85 | 13.10 | 151,262 | -0.00(-0.04%) |
Mar 09, 2005 | 13.28 | 13.59 | 13.06 | 13.10 | 413,614 | -0.15(-1.13%) |
Mar 08, 2005 | 13.27 | 13.31 | 12.95 | 13.25 | 383,588 | +0.15(+1.15%) |
Mar 07, 2005 | 13.18 | 13.45 | 13.07 | 13.10 | 260,952 | -0.18(-1.36%) |
Mar 04, 2005 | 12.99 | 13.70 | 12.94 | 13.28 | 866,324 | +0.38(+2.95%) |
Mar 03, 2005 | 12.71 | 12.90 | 12.67 | 12.90 | 548,084 | +0.26(+2.06%) |
Mar 02, 2005 | 12.82 | 12.82 | 12.60 | 12.64 | 397,698 | -0.20(-1.52%) |
Mar 01, 2005 | 12.91 | 13.00 | 12.69 | 12.84 | 339,568 | -0.10(-0.81%) |
Feb 28, 2005 | 12.91 | 12.98 | 12.60 | 12.94 | 592,162 | +0.09(+0.70%) |
Feb 25, 2005 | 12.38 | 12.97 | 12.38 | 12.85 | 1,551,978 | +0.55(+4.47%) |
Feb 24, 2005 | 11.82 | 12.47 | 11.69 | 12.30 | 1,061,536 | +0.54(+4.59%) |
Feb 23, 2005 | 11.34 | 11.84 | 11.34 | 11.76 | 580,044 | +0.52(+4.58%) |
Feb 22, 2005 | 11.53 | 11.57 | 11.04 | 11.24 | 440,140 | -0.23(-1.96%) |
Feb 18, 2005 | 11.43 | 11.53 | 11.34 | 11.47 | 246,912 | +0.03(+0.22%) |
Feb 17, 2005 | 11.57 | 11.75 | 11.35 | 11.45 | 237,582 | -0.14(-1.25%) |
Feb 16, 2005 | 11.59 | 11.63 | 11.34 | 11.59 | 135,918 | +0.01(+0.09%) |
Feb 15, 2005 | 11.69 | 11.74 | 11.47 | 11.58 | 208,764 | +0.01(+0.09%) |
Feb 14, 2005 | 11.33 | 11.59 | 11.29 | 11.57 | 444,106 | +0.38(+3.35%) |
Feb 11, 2005 | 11.03 | 11.24 | 10.96 | 11.20 | 446,210 | +0.08(+0.67%) |
Feb 10, 2005 | 11.46 | 11.46 | 10.88 | 11.12 | 520,302 | -0.25(-2.20%) |
Feb 09, 2005 | 11.70 | 11.70 | 11.31 | 11.37 | 146,166 | -0.27(-2.28%) |
Feb 08, 2005 | 11.55 | 11.64 | 11.50 | 11.63 | 170,936 | +0.15(+1.31%) |
Feb 07, 2005 | 11.61 | 11.61 | 11.35 | 11.48 | 353,386 | -0.07(-0.61%) |
Feb 04, 2005 | 11.57 | 11.60 | 11.37 | 11.55 | 596,436 | -0.04(-0.39%) |
Feb 03, 2005 | 12.12 | 12.12 | 11.54 | 11.60 | 410,748 | -0.48(-3.97%) |
Feb 02, 2005 | 12.11 | 12.21 | 11.96 | 12.08 | 367,226 | -0.04(-0.29%) |
Feb 01, 2005 | 12.32 | 12.35 | 12.10 | 12.12 | 330,018 | -0.08(-0.66%) |
Jan 31, 2005 | 12.41 | 12.46 | 11.85 | 12.20 | 904,734 | +0.11(+0.91%) |
Jan 28, 2005 | 12.55 | 12.56 | 11.98 | 12.09 | 835,620 | -0.36(-2.93%) |
Jan 27, 2005 | 12.29 | 12.46 | 12.14 | 12.45 | 292,344 | +0.10(+0.85%) |
Jan 26, 2005 | 12.24 | 12.38 | 12.11 | 12.35 | 214,504 | +0.20(+1.60%) |
Jan 25, 2005 | 12.05 | 12.20 | 12.04 | 12.15 | 298,478 | +0.18(+1.50%) |
Jan 24, 2005 | 12.05 | 12.05 | 11.84 | 11.97 | 472,562 | +0.10(+0.84%) |
Jan 21, 2005 | 12.11 | 12.23 | 11.75 | 11.87 | 290,804 | -0.23(-1.90%) |
Jan 20, 2005 | 11.84 | 12.15 | 11.80 | 12.10 | 768,668 | +0.21(+1.72%) |
Jan 19, 2005 | 12.07 | 12.10 | 11.82 | 11.89 | 196,670 | -0.11(-0.88%) |
Jan 18, 2005 | 11.93 | 12.00 | 11.82 | 12.00 | 131,018 | +0.19(+1.57%) |
Jan 14, 2005 | 11.90 | 11.90 | 11.62 | 11.81 | 213,612 | +0.12(+0.98%) |
Jan 13, 2005 | 11.76 | 11.89 | 11.56 | 11.70 | 136,018 | +0.13(+1.17%) |
Jan 12, 2005 | 11.38 | 11.77 | 11.29 | 11.56 | 405,766 | +0.21(+1.85%) |
Jan 11, 2005 | 11.54 | 11.54 | 11.18 | 11.36 | 278,132 | -0.14(-1.22%) |
Jan 10, 2005 | 11.58 | 11.58 | 11.43 | 11.49 | 172,472 | +0.15(+1.37%) |
Jan 07, 2005 | 11.30 | 11.47 | 11.28 | 11.34 | 249,274 | +0.02(+0.18%) |
Jan 06, 2005 | 11.59 | 11.60 | 11.27 | 11.32 | 480,026 | -0.07(-0.61%) |
Jan 05, 2005 | 11.78 | 12.08 | 11.34 | 11.39 | 613,778 | -0.44(-3.72%) |
Jan 04, 2005 | 12.59 | 12.60 | 11.68 | 11.83 | 788,832 | -0.81(-6.41%) |