Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.85 | 12.02 | 11.84 | 12.00 | 498,648 | +0.16(+1.36%) |
Mar 30, 2005 | 11.75 | 11.86 | 11.75 | 11.84 | 617,097 | +0.09(+0.76%) |
Mar 29, 2005 | 11.87 | 11.92 | 11.72 | 11.75 | 813,242 | -0.33(-2.73%) |
Mar 28, 2005 | 12.05 | 12.13 | 12.01 | 12.09 | 405,389 | +0.04(+0.37%) |
Mar 24, 2005 | 12.06 | 12.09 | 11.96 | 12.04 | 865,525 | -0.07(-0.59%) |
Mar 23, 2005 | 12.32 | 12.32 | 12.07 | 12.11 | 642,063 | -0.36(-2.87%) |
Mar 22, 2005 | 12.72 | 12.77 | 12.46 | 12.47 | 308,100 | -0.21(-1.69%) |
Mar 21, 2005 | 12.75 | 12.76 | 12.60 | 12.68 | 379,416 | -0.09(-0.70%) |
Mar 18, 2005 | 12.68 | 12.89 | 12.68 | 12.77 | 661,543 | +0.00(+0.00%) |
Mar 17, 2005 | 12.47 | 12.81 | 12.46 | 12.77 | 467,189 | +0.25(+2.00%) |
Mar 16, 2005 | 12.66 | 12.67 | 12.42 | 12.52 | 447,372 | -0.19(-1.48%) |
Mar 15, 2005 | 13.01 | 13.01 | 12.70 | 12.71 | 576,009 | -0.38(-2.87%) |
Mar 14, 2005 | 13.09 | 13.16 | 13.05 | 13.09 | 453,194 | -0.12(-0.95%) |
Mar 11, 2005 | 13.26 | 13.38 | 13.12 | 13.21 | 622,470 | +0.28(+2.14%) |
Mar 10, 2005 | 12.95 | 13.02 | 12.87 | 12.93 | 640,383 | -0.36(-2.69%) |
Mar 09, 2005 | 13.49 | 13.49 | 13.10 | 13.29 | 1,317,824 | +0.72(+5.76%) |
Mar 08, 2005 | 12.55 | 12.60 | 12.51 | 12.57 | 592,466 | -0.04(-0.28%) |
Mar 07, 2005 | 12.51 | 12.68 | 12.49 | 12.60 | 805,853 | -0.04(-0.28%) |
Mar 04, 2005 | 12.59 | 12.83 | 12.55 | 12.64 | 702,071 | +0.07(+0.57%) |
Mar 03, 2005 | 12.59 | 12.62 | 12.54 | 12.57 | 687,181 | -0.07(-0.57%) |
Mar 02, 2005 | 12.57 | 12.64 | 12.53 | 12.64 | 776,297 | -0.20(-1.53%) |
Mar 01, 2005 | 12.55 | 12.85 | 12.51 | 12.84 | 627,396 | +0.33(+2.64%) |
Feb 28, 2005 | 12.73 | 12.73 | 12.51 | 12.51 | 495,065 | -0.16(-1.27%) |
Feb 25, 2005 | 12.52 | 12.74 | 12.52 | 12.67 | 457,672 | +0.09(+0.71%) |
Feb 24, 2005 | 12.45 | 12.71 | 12.42 | 12.58 | 648,892 | +0.26(+2.10%) |
Feb 23, 2005 | 12.23 | 12.37 | 12.19 | 12.32 | 636,465 | +0.17(+1.40%) |
Feb 22, 2005 | 12.33 | 12.36 | 12.10 | 12.15 | 852,538 | -0.27(-2.16%) |
Feb 18, 2005 | 12.42 | 12.55 | 12.42 | 12.42 | 551,267 | -0.21(-1.63%) |
Feb 17, 2005 | 12.77 | 12.77 | 12.59 | 12.62 | 783,686 | -0.21(-1.60%) |
Feb 16, 2005 | 12.77 | 12.88 | 12.71 | 12.83 | 815,929 | +0.13(+1.06%) |
Feb 15, 2005 | 12.65 | 12.76 | 12.61 | 12.69 | 1,071,635 | -0.03(-0.21%) |
Feb 14, 2005 | 12.51 | 12.72 | 12.51 | 12.72 | 944,789 | +0.23(+1.86%) |
Feb 11, 2005 | 12.30 | 12.57 | 12.29 | 12.49 | 1,226,805 | +0.06(+0.50%) |
Feb 10, 2005 | 12.59 | 12.59 | 12.41 | 12.42 | 342,694 | -0.13(-1.00%) |
Feb 09, 2005 | 12.63 | 12.71 | 12.55 | 12.55 | 590,787 | -0.18(-1.40%) |
Feb 08, 2005 | 12.61 | 12.73 | 12.57 | 12.73 | 681,583 | +0.15(+1.21%) |
Feb 07, 2005 | 12.44 | 12.68 | 12.31 | 12.58 | 1,205,757 | +0.13(+1.08%) |
Feb 04, 2005 | 12.34 | 12.44 | 12.32 | 12.44 | 515,217 | -0.01(-0.07%) |
Feb 03, 2005 | 12.50 | 12.52 | 12.42 | 12.45 | 634,226 | -0.05(-0.43%) |
Feb 02, 2005 | 12.33 | 12.60 | 12.30 | 12.51 | 1,793,298 | +0.05(+0.43%) |
Feb 01, 2005 | 12.19 | 12.48 | 12.15 | 12.45 | 1,376,377 | +0.12(+0.94%) |
Jan 31, 2005 | 12.00 | 12.35 | 12.00 | 12.34 | 1,299,911 | +0.50(+4.23%) |
Jan 28, 2005 | 11.88 | 11.94 | 11.81 | 11.84 | 599,520 | +0.09(+0.76%) |
Jan 27, 2005 | 11.69 | 11.81 | 11.67 | 11.75 | 512,306 | +0.04(+0.38%) |
Jan 26, 2005 | 11.72 | 11.76 | 11.66 | 11.70 | 851,307 | +0.00(+0.00%) |
Jan 25, 2005 | 11.77 | 11.85 | 11.66 | 11.70 | 1,428,436 | -0.42(-3.46%) |
Jan 24, 2005 | 11.98 | 12.15 | 11.98 | 12.12 | 957,328 | +0.12(+1.04%) |
Jan 21, 2005 | 11.97 | 12.06 | 11.79 | 12.00 | 478,048 | +0.22(+1.90%) |
Jan 20, 2005 | 11.79 | 11.85 | 11.70 | 11.77 | 500,327 | -0.12(-0.98%) |
Jan 19, 2005 | 11.94 | 11.99 | 11.87 | 11.89 | 865,413 | -0.24(-1.99%) |
Jan 18, 2005 | 11.97 | 12.13 | 11.86 | 12.13 | 755,361 | +0.07(+0.59%) |
Jan 14, 2005 | 12.09 | 12.12 | 11.94 | 12.06 | 723,118 | +0.29(+2.51%) |
Jan 13, 2005 | 11.79 | 11.88 | 11.75 | 11.76 | 634,897 | +0.04(+0.38%) |
Jan 12, 2005 | 11.70 | 11.76 | 11.59 | 11.72 | 1,529,643 | +0.31(+2.74%) |
Jan 11, 2005 | 11.43 | 11.45 | 11.28 | 11.41 | 977,480 | +0.29(+2.65%) |
Jan 10, 2005 | 10.99 | 11.14 | 10.99 | 11.11 | 752,674 | +0.00(+0.00%) |
Jan 07, 2005 | 11.19 | 11.19 | 10.99 | 11.11 | 976,585 | -0.09(-0.80%) |
Jan 06, 2005 | 11.16 | 11.28 | 11.00 | 11.20 | 1,488,332 | -0.20(-1.72%) |
Jan 05, 2005 | 11.42 | 11.42 | 11.26 | 11.40 | 1,504,453 | -0.26(-2.22%) |
Jan 04, 2005 | 11.92 | 11.94 | 11.59 | 11.66 | 1,420,375 | -0.21(-1.81%) |