Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.43 | 12.45 | 12.27 | 12.32 | 9,993,700 | -0.07(-0.56%) |
Mar 30, 2005 | 12.06 | 12.51 | 12.05 | 12.39 | 15,839,300 | +0.41(+3.42%) |
Mar 29, 2005 | 12.00 | 12.07 | 11.86 | 11.98 | 12,338,100 | -0.05(-0.42%) |
Mar 28, 2005 | 12.24 | 12.26 | 12.01 | 12.03 | 8,001,200 | -0.13(-1.07%) |
Mar 24, 2005 | 12.30 | 12.37 | 12.15 | 12.16 | 8,476,600 | -0.08(-0.65%) |
Mar 23, 2005 | 12.15 | 12.31 | 12.11 | 12.24 | 8,943,700 | +0.05(+0.41%) |
Mar 22, 2005 | 12.50 | 12.55 | 12.17 | 12.19 | 9,822,200 | -0.27(-2.17%) |
Mar 21, 2005 | 12.62 | 12.64 | 12.38 | 12.46 | 10,742,800 | +0.03(+0.24%) |
Mar 18, 2005 | 12.47 | 12.50 | 12.24 | 12.43 | 16,145,500 | +0.03(+0.24%) |
Mar 17, 2005 | 12.14 | 12.43 | 12.06 | 12.40 | 12,384,000 | +0.36(+2.99%) |
Mar 16, 2005 | 11.80 | 12.12 | 11.79 | 12.04 | 18,961,700 | -0.08(-0.66%) |
Mar 15, 2005 | 12.43 | 12.43 | 12.08 | 12.12 | 16,750,200 | -0.32(-2.57%) |
Mar 14, 2005 | 12.60 | 12.66 | 12.34 | 12.44 | 15,219,500 | -0.13(-1.03%) |
Mar 11, 2005 | 12.71 | 12.80 | 12.51 | 12.57 | 11,945,300 | -0.21(-1.64%) |
Mar 10, 2005 | 12.77 | 12.82 | 12.62 | 12.78 | 10,100,400 | +0.03(+0.24%) |
Mar 09, 2005 | 12.68 | 12.89 | 12.65 | 12.75 | 9,678,800 | -0.08(-0.62%) |
Mar 08, 2005 | 12.85 | 12.97 | 12.72 | 12.83 | 10,749,600 | -0.03(-0.23%) |
Mar 07, 2005 | 12.79 | 13.07 | 12.76 | 12.86 | 11,905,800 | +0.09(+0.70%) |
Mar 04, 2005 | 12.94 | 12.96 | 12.76 | 12.77 | 9,478,000 | -0.10(-0.78%) |
Mar 03, 2005 | 13.01 | 13.03 | 12.75 | 12.87 | 8,829,200 | -0.14(-1.08%) |
Mar 02, 2005 | 12.72 | 13.07 | 12.71 | 13.01 | 10,508,400 | +0.07(+0.54%) |
Mar 01, 2005 | 12.78 | 13.03 | 12.60 | 12.94 | 12,971,400 | +0.28(+2.21%) |
Feb 28, 2005 | 12.76 | 12.89 | 12.56 | 12.66 | 13,051,200 | -0.18(-1.40%) |
Feb 25, 2005 | 12.76 | 12.99 | 12.76 | 12.84 | 6,486,200 | +0.07(+0.55%) |
Feb 24, 2005 | 12.70 | 12.85 | 12.59 | 12.77 | 8,589,800 | -0.03(-0.23%) |
Feb 23, 2005 | 12.75 | 12.82 | 12.57 | 12.80 | 10,572,400 | +0.10(+0.79%) |
Feb 22, 2005 | 12.50 | 12.90 | 12.50 | 12.70 | 11,055,900 | +0.01(+0.08%) |
Feb 18, 2005 | 12.89 | 12.96 | 12.67 | 12.69 | 16,356,500 | -0.25(-1.93%) |
Feb 17, 2005 | 13.05 | 13.16 | 12.91 | 12.94 | 15,339,900 | -0.22(-1.67%) |
Feb 16, 2005 | 13.06 | 13.18 | 13.06 | 13.16 | 13,995,500 | -0.22(-1.64%) |
Feb 15, 2005 | 13.01 | 13.38 | 13.00 | 13.38 | 15,500,500 | +0.34(+2.61%) |
Feb 14, 2005 | 13.06 | 13.19 | 12.97 | 13.04 | 15,706,900 | -0.09(-0.69%) |
Feb 11, 2005 | 12.95 | 13.22 | 12.84 | 13.13 | 11,957,800 | +0.13(+1.00%) |
Feb 10, 2005 | 12.98 | 13.10 | 12.90 | 13.00 | 10,750,900 | +0.00(+0.00%) |
Feb 09, 2005 | 13.05 | 13.18 | 12.95 | 13.00 | 11,601,600 | -0.21(-1.59%) |
Feb 08, 2005 | 13.06 | 13.27 | 13.06 | 13.21 | 12,005,300 | +0.05(+0.38%) |
Feb 07, 2005 | 13.15 | 13.39 | 13.13 | 13.16 | 13,064,600 | +0.01(+0.08%) |
Feb 04, 2005 | 12.62 | 13.21 | 12.61 | 13.15 | 16,939,600 | +0.55(+4.37%) |
Feb 03, 2005 | 12.79 | 12.83 | 12.50 | 12.60 | 12,768,100 | -0.29(-2.25%) |
Feb 02, 2005 | 13.06 | 13.07 | 12.82 | 12.89 | 11,529,400 | -0.05(-0.39%) |
Feb 01, 2005 | 13.00 | 13.05 | 12.91 | 12.94 | 15,902,800 | -0.16(-1.22%) |
Jan 31, 2005 | 13.09 | 13.19 | 12.96 | 13.10 | 13,167,700 | +0.13(+1.00%) |
Jan 28, 2005 | 12.98 | 13.00 | 12.85 | 12.97 | 12,625,200 | +0.08(+0.62%) |
Jan 27, 2005 | 12.80 | 13.01 | 12.79 | 12.89 | 12,777,500 | +0.11(+0.86%) |
Jan 26, 2005 | 12.79 | 12.84 | 12.66 | 12.78 | 21,270,100 | +0.30(+2.40%) |
Jan 25, 2005 | 12.35 | 12.77 | 12.24 | 12.48 | 42,345,700 | -0.36(-2.80%) |
Jan 24, 2005 | 13.17 | 13.28 | 12.84 | 12.84 | 12,914,900 | -0.25(-1.91%) |
Jan 21, 2005 | 13.25 | 13.39 | 13.07 | 13.09 | 16,750,000 | -0.07(-0.53%) |
Jan 20, 2005 | 13.27 | 13.43 | 12.80 | 13.16 | 15,789,700 | -0.20(-1.50%) |
Jan 19, 2005 | 14.00 | 14.01 | 13.31 | 13.36 | 20,863,800 | -0.54(-3.88%) |
Jan 18, 2005 | 13.66 | 13.90 | 13.62 | 13.90 | 8,626,200 | +0.15(+1.09%) |
Jan 14, 2005 | 13.65 | 13.90 | 13.65 | 13.75 | 13,991,100 | +0.16(+1.18%) |
Jan 13, 2005 | 13.76 | 13.83 | 13.50 | 13.59 | 14,343,500 | -0.24(-1.74%) |
Jan 12, 2005 | 13.79 | 13.90 | 13.61 | 13.83 | 10,995,400 | +0.15(+1.10%) |
Jan 11, 2005 | 13.88 | 14.04 | 13.67 | 13.68 | 13,458,800 | -0.40(-2.84%) |
Jan 10, 2005 | 13.77 | 14.10 | 13.74 | 14.08 | 10,807,200 | +0.23(+1.66%) |
Jan 07, 2005 | 13.90 | 13.94 | 13.58 | 13.85 | 11,410,200 | +0.05(+0.36%) |
Jan 06, 2005 | 14.15 | 14.18 | 13.55 | 13.80 | 19,786,100 | -0.25(-1.78%) |
Jan 05, 2005 | 14.30 | 14.53 | 13.95 | 14.05 | 16,057,800 | -0.26(-1.82%) |
Jan 04, 2005 | 14.69 | 14.80 | 14.16 | 14.31 | 17,371,100 | -0.42(-2.85%) |