Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.57 | 12.83 | 12.51 | 12.73 | 2,236,124 | +0.03(+0.24%) |
Mar 30, 2005 | 12.22 | 12.80 | 12.22 | 12.70 | 2,325,646 | +0.57(+4.70%) |
Mar 29, 2005 | 12.36 | 12.43 | 12.13 | 12.13 | 1,452,551 | -0.32(-2.57%) |
Mar 28, 2005 | 12.34 | 12.60 | 12.31 | 12.45 | 1,776,285 | +0.10(+0.81%) |
Mar 24, 2005 | 12.64 | 12.73 | 12.33 | 12.35 | 1,636,022 | -0.20(-1.59%) |
Mar 23, 2005 | 12.29 | 12.60 | 12.29 | 12.55 | 2,283,902 | +0.20(+1.62%) |
Mar 22, 2005 | 12.15 | 12.60 | 12.15 | 12.35 | 3,019,888 | +0.29(+2.40%) |
Mar 21, 2005 | 12.02 | 12.26 | 11.97 | 12.06 | 1,907,171 | -0.03(-0.25%) |
Mar 18, 2005 | 12.13 | 12.21 | 11.95 | 12.09 | 1,827,362 | -0.05(-0.41%) |
Mar 17, 2005 | 11.47 | 12.42 | 11.40 | 12.14 | 4,934,282 | +0.67(+5.84%) |
Mar 16, 2005 | 10.80 | 11.53 | 10.75 | 11.47 | 3,510,681 | +0.68(+6.30%) |
Mar 15, 2005 | 10.90 | 11.00 | 10.73 | 10.79 | 1,381,968 | -0.11(-1.01%) |
Mar 14, 2005 | 11.02 | 11.10 | 10.75 | 10.90 | 1,271,886 | -0.10(-0.91%) |
Mar 11, 2005 | 10.96 | 11.07 | 10.80 | 11.00 | 1,277,602 | +0.05(+0.46%) |
Mar 10, 2005 | 11.15 | 11.25 | 10.84 | 10.95 | 1,647,048 | -0.18(-1.62%) |
Mar 09, 2005 | 11.30 | 11.44 | 11.05 | 11.13 | 1,579,714 | -0.25(-2.20%) |
Mar 08, 2005 | 11.55 | 11.67 | 11.28 | 11.38 | 2,145,313 | -0.10(-0.87%) |
Mar 07, 2005 | 11.50 | 11.59 | 11.35 | 11.48 | 1,792,243 | +0.08(+0.70%) |
Mar 04, 2005 | 11.22 | 11.49 | 11.05 | 11.40 | 2,600,044 | +0.35(+3.17%) |
Mar 03, 2005 | 11.20 | 11.23 | 11.01 | 11.05 | 1,975,686 | +0.05(+0.45%) |
Mar 02, 2005 | 10.95 | 11.16 | 10.75 | 11.00 | 2,489,002 | +0.03(+0.27%) |
Mar 01, 2005 | 11.01 | 11.14 | 10.97 | 10.97 | 1,884,675 | -0.04(-0.36%) |
Feb 28, 2005 | 11.05 | 11.23 | 11.00 | 11.01 | 1,593,848 | -0.08(-0.72%) |
Feb 25, 2005 | 11.29 | 11.46 | 11.07 | 11.09 | 1,645,902 | -0.18(-1.60%) |
Feb 24, 2005 | 11.35 | 11.54 | 10.96 | 11.27 | 5,353,808 | -0.29(-2.51%) |
Feb 23, 2005 | 12.08 | 12.19 | 11.51 | 11.56 | 2,571,401 | -0.48(-3.99%) |
Feb 22, 2005 | 12.05 | 12.44 | 11.95 | 12.04 | 3,122,731 | -0.17(-1.39%) |
Feb 18, 2005 | 12.00 | 12.50 | 11.88 | 12.21 | 13,566,110 | +1.45(+13.48%) |
Feb 17, 2005 | 11.10 | 11.18 | 10.64 | 10.76 | 5,984,530 | -0.22(-2.00%) |
Feb 16, 2005 | 11.30 | 11.39 | 10.92 | 10.98 | 3,135,336 | -0.40(-3.51%) |
Feb 15, 2005 | 11.57 | 11.59 | 11.22 | 11.38 | 1,864,050 | -0.04(-0.35%) |
Feb 14, 2005 | 11.26 | 11.58 | 11.24 | 11.42 | 1,215,551 | +0.02(+0.18%) |
Feb 11, 2005 | 11.10 | 11.51 | 11.03 | 11.40 | 1,741,334 | +0.17(+1.51%) |
Feb 10, 2005 | 11.60 | 11.74 | 10.85 | 11.23 | 2,867,397 | -0.24(-2.09%) |
Feb 09, 2005 | 11.73 | 11.86 | 11.47 | 11.47 | 1,564,886 | -0.28(-2.38%) |
Feb 08, 2005 | 11.89 | 12.02 | 11.67 | 11.75 | 1,824,685 | -0.14(-1.18%) |
Feb 07, 2005 | 12.10 | 12.18 | 11.86 | 11.89 | 2,345,257 | -0.19(-1.57%) |
Feb 04, 2005 | 12.37 | 12.46 | 11.90 | 12.08 | 4,239,967 | -0.68(-5.33%) |
Feb 03, 2005 | 12.90 | 12.98 | 12.66 | 12.76 | 1,430,524 | -0.23(-1.77%) |
Feb 02, 2005 | 13.12 | 13.26 | 12.91 | 12.99 | 1,015,169 | -0.09(-0.69%) |
Feb 01, 2005 | 13.10 | 13.32 | 13.00 | 13.08 | 2,006,213 | -0.02(-0.15%) |
Jan 31, 2005 | 12.85 | 13.18 | 12.75 | 13.10 | 1,895,704 | +0.41(+3.23%) |
Jan 28, 2005 | 12.60 | 13.11 | 12.50 | 12.69 | 2,721,637 | +0.03(+0.24%) |
Jan 27, 2005 | 12.80 | 12.83 | 12.53 | 12.66 | 951,780 | -0.11(-0.86%) |
Jan 26, 2005 | 12.30 | 12.90 | 12.28 | 12.77 | 2,195,160 | +0.51(+4.16%) |
Jan 25, 2005 | 12.21 | 12.54 | 12.17 | 12.26 | 2,023,215 | +0.14(+1.16%) |
Jan 24, 2005 | 12.30 | 12.35 | 12.06 | 12.12 | 2,081,107 | -0.08(-0.66%) |
Jan 21, 2005 | 12.30 | 12.50 | 12.15 | 12.20 | 1,724,632 | -0.11(-0.89%) |
Jan 20, 2005 | 12.10 | 12.53 | 12.04 | 12.31 | 1,199,753 | +0.06(+0.49%) |
Jan 19, 2005 | 12.99 | 12.99 | 12.19 | 12.25 | 1,829,667 | -0.61(-4.74%) |
Jan 18, 2005 | 12.54 | 12.98 | 12.48 | 12.86 | 2,147,579 | +0.32(+2.55%) |
Jan 14, 2005 | 12.44 | 12.59 | 12.35 | 12.54 | 1,197,065 | +0.28(+2.28%) |
Jan 13, 2005 | 12.61 | 12.80 | 12.25 | 12.26 | 2,541,542 | +0.18(+1.49%) |
Jan 12, 2005 | 11.80 | 12.08 | 11.72 | 12.08 | 1,181,609 | +0.41(+3.51%) |
Jan 11, 2005 | 12.05 | 12.13 | 11.66 | 11.67 | 1,910,812 | -0.46(-3.79%) |
Jan 10, 2005 | 12.16 | 12.30 | 12.09 | 12.13 | 1,106,663 | -0.02(-0.16%) |
Jan 07, 2005 | 12.30 | 12.48 | 12.12 | 12.15 | 2,066,932 | +0.21(+1.76%) |
Jan 06, 2005 | 12.06 | 12.16 | 11.90 | 11.94 | 1,940,191 | -0.06(-0.50%) |
Jan 05, 2005 | 12.19 | 12.30 | 11.98 | 12.00 | 2,216,188 | -0.20(-1.64%) |
Jan 04, 2005 | 12.70 | 12.80 | 12.11 | 12.20 | 2,109,304 | -0.62(-4.84%) |