Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.84 | 11.90 | 11.62 | 11.69 | 423,633 | -0.16(-1.31%) |
Mar 30, 2005 | 11.71 | 11.88 | 11.71 | 11.85 | 143,574 | +0.16(+1.40%) |
Mar 29, 2005 | 11.66 | 11.81 | 11.66 | 11.68 | 302,747 | -0.01(-0.07%) |
Mar 28, 2005 | 11.79 | 11.85 | 11.65 | 11.69 | 171,226 | -0.07(-0.62%) |
Mar 24, 2005 | 11.76 | 11.84 | 11.72 | 11.77 | 175,834 | +0.05(+0.38%) |
Mar 23, 2005 | 11.75 | 11.84 | 11.69 | 11.72 | 112,378 | -0.06(-0.50%) |
Mar 22, 2005 | 11.97 | 12.07 | 11.78 | 11.78 | 262,688 | -0.15(-1.23%) |
Mar 21, 2005 | 11.98 | 11.98 | 11.84 | 11.93 | 150,664 | -0.03(-0.24%) |
Mar 18, 2005 | 12.08 | 12.08 | 11.75 | 11.95 | 594,151 | -0.02(-0.19%) |
Mar 17, 2005 | 11.97 | 12.01 | 11.85 | 11.98 | 108,478 | +0.00(+0.02%) |
Mar 16, 2005 | 12.06 | 12.13 | 11.88 | 11.97 | 135,421 | -0.08(-0.66%) |
Mar 15, 2005 | 12.20 | 12.30 | 12.05 | 12.05 | 137,902 | -0.10(-0.79%) |
Mar 14, 2005 | 12.07 | 12.22 | 12.07 | 12.15 | 132,585 | +0.05(+0.40%) |
Mar 11, 2005 | 12.16 | 12.20 | 11.96 | 12.10 | 187,887 | -0.06(-0.46%) |
Mar 10, 2005 | 12.34 | 12.40 | 12.16 | 12.16 | 209,867 | -0.18(-1.49%) |
Mar 09, 2005 | 12.36 | 12.37 | 12.16 | 12.34 | 291,048 | -0.03(-0.21%) |
Mar 08, 2005 | 12.49 | 12.49 | 12.33 | 12.37 | 174,771 | -0.13(-1.02%) |
Mar 07, 2005 | 12.44 | 12.55 | 12.41 | 12.49 | 181,861 | +0.03(+0.27%) |
Mar 04, 2005 | 12.34 | 12.51 | 12.28 | 12.46 | 188,242 | +0.17(+1.40%) |
Mar 03, 2005 | 12.47 | 12.48 | 12.20 | 12.29 | 320,827 | -0.12(-1.00%) |
Mar 02, 2005 | 12.34 | 12.52 | 12.31 | 12.41 | 208,449 | +0.00(+0.00%) |
Mar 01, 2005 | 12.24 | 12.48 | 12.24 | 12.41 | 218,375 | +0.20(+1.62%) |
Feb 28, 2005 | 12.45 | 12.45 | 12.15 | 12.21 | 309,483 | -0.24(-1.93%) |
Feb 25, 2005 | 12.14 | 12.45 | 11.99 | 12.45 | 271,196 | +0.25(+2.03%) |
Feb 24, 2005 | 12.03 | 12.25 | 11.92 | 12.21 | 170,871 | +0.18(+1.50%) |
Feb 23, 2005 | 12.16 | 12.27 | 12.02 | 12.03 | 278,995 | -0.13(-1.09%) |
Feb 22, 2005 | 12.35 | 12.35 | 12.14 | 12.16 | 339,970 | -0.21(-1.73%) |
Feb 18, 2005 | 12.45 | 12.52 | 12.31 | 12.37 | 123,013 | -0.04(-0.34%) |
Feb 17, 2005 | 12.52 | 12.58 | 12.39 | 12.41 | 336,071 | -0.14(-1.12%) |
Feb 16, 2005 | 12.58 | 12.63 | 12.47 | 12.56 | 356,277 | -0.05(-0.38%) |
Feb 15, 2005 | 12.65 | 12.69 | 12.51 | 12.60 | 315,155 | -0.09(-0.69%) |
Feb 14, 2005 | 12.58 | 12.69 | 12.52 | 12.69 | 353,087 | +0.07(+0.58%) |
Feb 11, 2005 | 12.41 | 12.62 | 12.27 | 12.62 | 277,577 | +0.18(+1.43%) |
Feb 10, 2005 | 12.40 | 12.49 | 12.33 | 12.44 | 366,558 | -0.03(-0.20%) |
Feb 09, 2005 | 12.57 | 12.65 | 12.46 | 12.47 | 322,245 | -0.19(-1.49%) |
Feb 08, 2005 | 12.62 | 12.75 | 12.61 | 12.65 | 570,753 | +0.10(+0.81%) |
Feb 07, 2005 | 12.61 | 12.72 | 12.52 | 12.55 | 338,552 | -0.09(-0.74%) |
Feb 04, 2005 | 12.53 | 12.76 | 12.52 | 12.65 | 285,731 | +0.12(+0.92%) |
Feb 03, 2005 | 12.46 | 12.54 | 12.44 | 12.53 | 428,597 | +0.01(+0.09%) |
Feb 02, 2005 | 12.37 | 12.52 | 12.26 | 12.52 | 381,802 | +0.12(+0.93%) |
Feb 01, 2005 | 12.28 | 12.52 | 12.25 | 12.40 | 635,273 | +0.14(+1.17%) |
Jan 31, 2005 | 11.78 | 12.30 | 11.76 | 12.26 | 781,329 | +0.54(+4.62%) |
Jan 28, 2005 | 11.79 | 11.89 | 11.71 | 11.72 | 375,775 | -0.09(-0.79%) |
Jan 27, 2005 | 11.70 | 11.87 | 11.65 | 11.81 | 566,145 | +0.16(+1.33%) |
Jan 26, 2005 | 11.54 | 11.70 | 11.51 | 11.66 | 744,815 | +0.09(+0.76%) |
Jan 25, 2005 | 11.62 | 11.68 | 11.55 | 11.57 | 714,328 | +0.00(+0.02%) |
Jan 24, 2005 | 11.65 | 11.65 | 11.52 | 11.57 | 1,136,898 | +0.12(+1.04%) |
Jan 21, 2005 | 11.68 | 11.69 | 11.45 | 11.45 | 683,486 | -0.22(-1.86%) |
Jan 20, 2005 | 11.59 | 11.76 | 11.42 | 11.66 | 1,124,491 | +0.21(+1.85%) |
Jan 19, 2005 | 11.41 | 11.54 | 11.34 | 11.45 | 516,514 | +0.01(+0.05%) |
Jan 18, 2005 | 11.41 | 11.51 | 11.27 | 11.45 | 409,808 | -0.02(-0.17%) |
Jan 14, 2005 | 11.49 | 11.51 | 11.28 | 11.47 | 325,081 | +0.07(+0.62%) |
Jan 13, 2005 | 11.48 | 11.53 | 11.37 | 11.40 | 187,178 | -0.12(-1.03%) |
Jan 12, 2005 | 11.44 | 11.55 | 11.37 | 11.51 | 226,528 | +0.03(+0.29%) |
Jan 11, 2005 | 11.37 | 11.59 | 11.31 | 11.48 | 338,198 | +0.08(+0.72%) |
Jan 10, 2005 | 11.33 | 11.64 | 11.33 | 11.40 | 377,548 | +0.04(+0.32%) |
Jan 07, 2005 | 11.45 | 11.58 | 11.29 | 11.36 | 281,477 | -0.06(-0.54%) |
Jan 06, 2005 | 11.53 | 11.70 | 11.42 | 11.42 | 349,896 | -0.11(-0.95%) |
Jan 05, 2005 | 11.51 | 11.70 | 11.46 | 11.53 | 350,960 | +0.01(+0.05%) |
Jan 04, 2005 | 11.58 | 11.66 | 11.49 | 11.53 | 306,292 | -0.01(-0.07%) |