Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.67 | 12.02 | 11.67 | 12.02 | 785,100 | +0.43(+3.71%) |
Mar 30, 2005 | 11.67 | 11.77 | 11.40 | 11.59 | 1,120,072 | -0.12(-1.00%) |
Mar 29, 2005 | 11.93 | 11.95 | 11.67 | 11.70 | 673,842 | -0.25(-2.06%) |
Mar 28, 2005 | 11.89 | 12.00 | 11.67 | 11.95 | 1,076,288 | +0.01(+0.11%) |
Mar 24, 2005 | 11.78 | 12.12 | 11.78 | 11.94 | 1,064,293 | +0.19(+1.65%) |
Mar 23, 2005 | 12.00 | 12.21 | 11.65 | 11.74 | 1,524,017 | -0.24(-2.00%) |
Mar 22, 2005 | 12.37 | 12.47 | 11.98 | 11.98 | 1,212,136 | -0.34(-2.73%) |
Mar 21, 2005 | 12.05 | 12.37 | 12.01 | 12.32 | 1,456,243 | +0.38(+3.21%) |
Mar 18, 2005 | 12.02 | 12.05 | 11.67 | 11.94 | 764,407 | -0.03(-0.25%) |
Mar 17, 2005 | 11.92 | 11.99 | 11.81 | 11.97 | 711,028 | +0.24(+2.02%) |
Mar 16, 2005 | 11.66 | 11.91 | 11.65 | 11.73 | 701,432 | +0.09(+0.74%) |
Mar 15, 2005 | 11.65 | 11.67 | 11.59 | 11.64 | 535,895 | +0.09(+0.78%) |
Mar 14, 2005 | 11.65 | 11.65 | 11.34 | 11.55 | 847,776 | +0.05(+0.46%) |
Mar 11, 2005 | 11.20 | 11.65 | 11.20 | 11.50 | 744,315 | +0.33(+2.96%) |
Mar 10, 2005 | 11.34 | 11.48 | 10.42 | 11.17 | 2,934,978 | +0.09(+0.84%) |
Mar 09, 2005 | 12.13 | 12.13 | 11.07 | 11.08 | 1,774,722 | -1.05(-8.69%) |
Mar 08, 2005 | 12.00 | 12.15 | 11.97 | 12.13 | 589,274 | +0.09(+0.78%) |
Mar 07, 2005 | 12.15 | 12.17 | 11.96 | 12.04 | 656,449 | -0.11(-0.93%) |
Mar 04, 2005 | 12.05 | 12.15 | 11.99 | 12.15 | 623,761 | +0.15(+1.22%) |
Mar 03, 2005 | 11.90 | 12.00 | 11.86 | 12.00 | 616,864 | +0.20(+1.72%) |
Mar 02, 2005 | 11.67 | 11.84 | 11.54 | 11.80 | 623,461 | +0.15(+1.29%) |
Mar 01, 2005 | 11.99 | 12.00 | 11.51 | 11.65 | 998,918 | -0.35(-2.94%) |
Feb 28, 2005 | 11.98 | 12.10 | 11.85 | 12.00 | 699,032 | +0.07(+0.59%) |
Feb 25, 2005 | 11.90 | 11.94 | 11.76 | 11.93 | 1,167,753 | +0.03(+0.22%) |
Feb 24, 2005 | 11.69 | 12.04 | 11.67 | 11.91 | 1,198,342 | +0.20(+1.74%) |
Feb 23, 2005 | 11.65 | 11.76 | 11.65 | 11.70 | 1,008,514 | +0.08(+0.72%) |
Feb 22, 2005 | 11.67 | 11.85 | 11.60 | 11.62 | 1,398,965 | +0.05(+0.43%) |
Feb 18, 2005 | 11.42 | 11.60 | 11.39 | 11.57 | 977,926 | +0.14(+1.20%) |
Feb 17, 2005 | 11.57 | 11.65 | 11.42 | 11.43 | 1,441,249 | -0.04(-0.32%) |
Feb 16, 2005 | 11.37 | 11.52 | 11.36 | 11.47 | 1,133,566 | +0.12(+1.03%) |
Feb 15, 2005 | 11.47 | 11.50 | 11.32 | 11.35 | 1,056,496 | -0.11(-0.96%) |
Feb 14, 2005 | 11.37 | 11.48 | 11.31 | 11.46 | 1,424,155 | +0.27(+2.38%) |
Feb 11, 2005 | 11.14 | 11.22 | 11.10 | 11.20 | 1,171,952 | +0.12(+1.08%) |
Feb 10, 2005 | 11.00 | 11.13 | 10.99 | 11.08 | 1,049,299 | +0.17(+1.59%) |
Feb 09, 2005 | 10.82 | 11.00 | 10.77 | 10.90 | 1,008,514 | +0.14(+1.30%) |
Feb 08, 2005 | 10.74 | 10.84 | 10.69 | 10.76 | 872,966 | +0.09(+0.88%) |
Feb 07, 2005 | 10.72 | 10.76 | 10.63 | 10.67 | 860,371 | +0.05(+0.47%) |
Feb 04, 2005 | 10.34 | 10.64 | 10.34 | 10.62 | 1,106,277 | +0.12(+1.14%) |
Feb 03, 2005 | 10.62 | 10.62 | 10.45 | 10.50 | 824,984 | -0.15(-1.38%) |
Feb 02, 2005 | 10.57 | 10.71 | 10.54 | 10.65 | 1,018,111 | +0.10(+0.98%) |
Feb 01, 2005 | 10.30 | 10.54 | 10.22 | 10.54 | 809,090 | +0.23(+2.26%) |
Jan 31, 2005 | 10.30 | 10.34 | 10.25 | 10.31 | 776,403 | +0.01(+0.10%) |
Jan 28, 2005 | 10.26 | 10.34 | 10.24 | 10.30 | 640,555 | +0.01(+0.13%) |
Jan 27, 2005 | 9.840 | 10.37 | 9.840 | 10.29 | 646,253 | -0.10(-0.96%) |
Jan 26, 2005 | 10.31 | 10.39 | 10.26 | 10.39 | 1,088,884 | +0.15(+1.50%) |
Jan 25, 2005 | 10.14 | 10.26 | 9.990 | 10.23 | 1,033,105 | +0.15(+1.45%) |
Jan 24, 2005 | 9.837 | 10.12 | 9.837 | 10.09 | 1,006,115 | +0.35(+3.63%) |
Jan 21, 2005 | 9.770 | 9.837 | 9.630 | 9.734 | 1,163,555 | +0.13(+1.35%) |
Jan 20, 2005 | 9.677 | 9.700 | 9.544 | 9.604 | 622,862 | -0.07(-0.76%) |
Jan 19, 2005 | 9.664 | 9.727 | 9.654 | 9.677 | 536,195 | +0.03(+0.28%) |
Jan 18, 2005 | 9.670 | 9.787 | 9.644 | 9.650 | 1,034,304 | +0.04(+0.38%) |
Jan 14, 2005 | 9.670 | 9.714 | 9.534 | 9.614 | 802,793 | -0.08(-0.86%) |
Jan 13, 2005 | 9.504 | 9.744 | 9.490 | 9.697 | 902,355 | +0.24(+2.57%) |
Jan 12, 2005 | 9.377 | 9.470 | 9.360 | 9.454 | 609,667 | +0.08(+0.82%) |
Jan 11, 2005 | 9.320 | 9.430 | 9.280 | 9.377 | 666,345 | +0.04(+0.43%) |
Jan 10, 2005 | 9.314 | 9.437 | 9.304 | 9.337 | 978,526 | +0.07(+0.79%) |
Jan 07, 2005 | 9.420 | 9.427 | 9.237 | 9.264 | 1,153,659 | -0.10(-1.10%) |
Jan 06, 2005 | 9.304 | 9.470 | 9.300 | 9.367 | 1,111,975 | +0.09(+0.93%) |
Jan 05, 2005 | 9.370 | 9.420 | 9.277 | 9.280 | 735,019 | -0.08(-0.89%) |
Jan 04, 2005 | 9.507 | 9.567 | 9.344 | 9.364 | 770,105 | -0.11(-1.20%) |