Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.24 | 12.24 | 12.08 | 12.20 | 630,349 | -0.00(-0.04%) |
Mar 30, 2005 | 12.03 | 12.20 | 12.03 | 12.20 | 478,513 | +0.14(+1.15%) |
Mar 29, 2005 | 12.01 | 12.17 | 11.98 | 12.06 | 333,809 | +0.05(+0.43%) |
Mar 28, 2005 | 12.03 | 12.17 | 11.94 | 12.01 | 621,837 | +0.02(+0.15%) |
Mar 24, 2005 | 12.15 | 12.17 | 11.98 | 11.99 | 403,285 | -0.17(-1.36%) |
Mar 23, 2005 | 12.17 | 12.30 | 12.08 | 12.16 | 981,873 | -0.01(-0.11%) |
Mar 22, 2005 | 12.22 | 12.28 | 12.10 | 12.17 | 974,051 | -0.06(-0.46%) |
Mar 21, 2005 | 12.11 | 12.29 | 12.11 | 12.23 | 743,536 | +0.12(+1.01%) |
Mar 18, 2005 | 12.57 | 12.57 | 11.95 | 12.11 | 1,396,892 | -0.46(-3.67%) |
Mar 17, 2005 | 12.71 | 12.71 | 12.47 | 12.57 | 421,460 | -0.14(-1.13%) |
Mar 16, 2005 | 12.77 | 12.81 | 12.64 | 12.71 | 329,898 | -0.05(-0.37%) |
Mar 15, 2005 | 12.91 | 12.92 | 12.73 | 12.76 | 314,714 | -0.13(-0.98%) |
Mar 14, 2005 | 12.84 | 12.90 | 12.77 | 12.88 | 282,967 | +0.13(+1.06%) |
Mar 11, 2005 | 12.90 | 12.90 | 12.71 | 12.75 | 236,956 | -0.10(-0.75%) |
Mar 10, 2005 | 12.82 | 12.93 | 12.81 | 12.84 | 204,978 | -0.02(-0.14%) |
Mar 09, 2005 | 12.79 | 12.87 | 12.74 | 12.86 | 462,640 | +0.08(+0.61%) |
Mar 08, 2005 | 12.96 | 12.96 | 12.75 | 12.78 | 734,564 | -0.17(-1.28%) |
Mar 07, 2005 | 12.79 | 12.99 | 12.79 | 12.95 | 380,050 | +0.13(+0.98%) |
Mar 04, 2005 | 12.67 | 12.85 | 12.67 | 12.82 | 209,579 | +0.20(+1.55%) |
Mar 03, 2005 | 12.66 | 12.73 | 12.59 | 12.63 | 573,296 | +0.00(+0.03%) |
Mar 02, 2005 | 12.62 | 12.68 | 12.56 | 12.62 | 439,174 | +0.00(+0.03%) |
Mar 01, 2005 | 12.48 | 12.73 | 12.48 | 12.62 | 500,599 | +0.11(+0.90%) |
Feb 28, 2005 | 12.63 | 12.66 | 12.33 | 12.51 | 683,952 | -0.17(-1.30%) |
Feb 25, 2005 | 12.52 | 12.71 | 12.47 | 12.67 | 297,920 | +0.18(+1.46%) |
Feb 24, 2005 | 12.34 | 12.58 | 12.34 | 12.49 | 507,500 | +0.17(+1.41%) |
Feb 23, 2005 | 12.37 | 12.45 | 12.31 | 12.31 | 604,813 | -0.07(-0.60%) |
Feb 22, 2005 | 12.56 | 12.63 | 12.36 | 12.39 | 573,296 | -0.17(-1.38%) |
Feb 18, 2005 | 12.62 | 12.66 | 12.56 | 12.56 | 420,079 | -0.07(-0.58%) |
Feb 17, 2005 | 12.93 | 12.97 | 12.59 | 12.64 | 1,067,223 | +0.24(+1.93%) |
Feb 16, 2005 | 12.66 | 12.67 | 12.37 | 12.40 | 652,895 | -0.26(-2.06%) |
Feb 15, 2005 | 12.41 | 12.71 | 12.41 | 12.66 | 1,079,416 | +0.22(+1.78%) |
Feb 14, 2005 | 12.31 | 12.50 | 12.31 | 12.44 | 778,045 | +0.12(+0.99%) |
Feb 11, 2005 | 11.93 | 12.42 | 11.91 | 12.31 | 602,053 | +0.41(+3.43%) |
Feb 10, 2005 | 11.89 | 12.02 | 11.85 | 11.91 | 777,584 | +0.12(+1.03%) |
Feb 09, 2005 | 11.86 | 11.96 | 11.74 | 11.78 | 201,988 | -0.05(-0.44%) |
Feb 08, 2005 | 11.81 | 11.85 | 11.77 | 11.84 | 433,653 | +0.02(+0.18%) |
Feb 07, 2005 | 11.78 | 11.88 | 11.76 | 11.81 | 218,551 | -0.01(-0.07%) |
Feb 04, 2005 | 11.76 | 11.83 | 11.74 | 11.82 | 240,407 | +0.09(+0.74%) |
Feb 03, 2005 | 11.65 | 11.74 | 11.63 | 11.74 | 356,814 | +0.06(+0.52%) |
Feb 02, 2005 | 11.66 | 11.70 | 11.63 | 11.68 | 394,543 | -0.00(-0.04%) |
Feb 01, 2005 | 11.47 | 11.68 | 11.41 | 11.68 | 316,325 | +0.19(+1.63%) |
Jan 31, 2005 | 11.34 | 11.51 | 11.34 | 11.49 | 190,715 | +0.19(+1.69%) |
Jan 28, 2005 | 11.28 | 11.34 | 11.26 | 11.30 | 383,041 | +0.00(+0.00%) |
Jan 27, 2005 | 11.30 | 11.32 | 11.25 | 11.30 | 410,417 | +0.03(+0.23%) |
Jan 26, 2005 | 11.27 | 11.31 | 11.23 | 11.28 | 149,305 | +0.04(+0.39%) |
Jan 25, 2005 | 11.26 | 11.31 | 11.23 | 11.23 | 506,120 | -0.03(-0.23%) |
Jan 24, 2005 | 11.26 | 11.29 | 11.21 | 11.26 | 314,714 | -0.00(-0.04%) |
Jan 21, 2005 | 11.28 | 11.30 | 11.25 | 11.26 | 606,654 | -0.02(-0.15%) |
Jan 20, 2005 | 11.39 | 11.39 | 11.26 | 11.28 | 617,466 | -0.10(-0.88%) |
Jan 19, 2005 | 11.50 | 11.50 | 11.38 | 11.38 | 169,550 | -0.12(-1.02%) |
Jan 18, 2005 | 11.35 | 11.55 | 11.31 | 11.50 | 381,200 | +0.15(+1.30%) |
Jan 14, 2005 | 11.28 | 11.37 | 11.26 | 11.35 | 115,257 | +0.07(+0.62%) |
Jan 13, 2005 | 11.29 | 11.39 | 11.28 | 11.28 | 385,571 | +0.00(+0.00%) |
Jan 12, 2005 | 11.27 | 11.31 | 11.26 | 11.28 | 496,458 | +0.00(+0.04%) |
Jan 11, 2005 | 11.28 | 11.31 | 11.15 | 11.28 | 550,750 | +0.00(+0.04%) |
Jan 10, 2005 | 11.30 | 11.35 | 11.24 | 11.27 | 253,290 | +0.01(+0.12%) |
Jan 07, 2005 | 11.28 | 11.31 | 11.23 | 11.26 | 217,861 | -0.01(-0.12%) |
Jan 06, 2005 | 11.28 | 11.32 | 11.21 | 11.27 | 504,049 | +0.01(+0.08%) |
Jan 05, 2005 | 11.33 | 11.37 | 11.23 | 11.26 | 519,233 | -0.12(-1.07%) |
Jan 04, 2005 | 11.47 | 11.50 | 11.35 | 11.38 | 288,258 | -0.05(-0.46%) |