Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.41 | 11.41 | 11.19 | 11.33 | 152,220 | +0.02(+0.21%) |
Mar 30, 2005 | 11.34 | 11.43 | 11.20 | 11.31 | 192,653 | +0.08(+0.72%) |
Mar 29, 2005 | 11.33 | 11.44 | 11.21 | 11.23 | 263,936 | +0.02(+0.14%) |
Mar 28, 2005 | 11.39 | 11.39 | 11.21 | 11.21 | 62,925 | -0.01(-0.07%) |
Mar 24, 2005 | 11.52 | 11.57 | 11.10 | 11.22 | 110,202 | -0.22(-1.90%) |
Mar 23, 2005 | 11.36 | 11.64 | 11.30 | 11.44 | 59,198 | +0.02(+0.14%) |
Mar 22, 2005 | 11.61 | 11.64 | 11.35 | 11.42 | 39,447 | -0.14(-1.25%) |
Mar 21, 2005 | 11.52 | 11.64 | 11.52 | 11.57 | 49,808 | -0.09(-0.76%) |
Mar 18, 2005 | 11.93 | 11.93 | 11.59 | 11.65 | 125,413 | -0.23(-1.90%) |
Mar 17, 2005 | 12.19 | 12.19 | 11.77 | 11.88 | 72,285 | -0.21(-1.73%) |
Mar 16, 2005 | 11.84 | 12.15 | 11.80 | 12.09 | 43,520 | +0.19(+1.62%) |
Mar 15, 2005 | 12.17 | 12.33 | 11.89 | 11.90 | 165,081 | -0.38(-3.08%) |
Mar 14, 2005 | 12.22 | 12.27 | 12.09 | 12.27 | 190,857 | +0.10(+0.79%) |
Mar 11, 2005 | 12.03 | 12.22 | 12.03 | 12.18 | 122,972 | +0.06(+0.53%) |
Mar 10, 2005 | 12.11 | 12.16 | 12.09 | 12.11 | 92,973 | -0.02(-0.20%) |
Mar 09, 2005 | 12.12 | 12.27 | 12.11 | 12.14 | 41,513 | -0.10(-0.85%) |
Mar 08, 2005 | 12.23 | 12.28 | 12.21 | 12.24 | 100,974 | +0.01(+0.07%) |
Mar 07, 2005 | 12.16 | 12.27 | 12.11 | 12.23 | 122,147 | -0.07(-0.59%) |
Mar 04, 2005 | 12.10 | 12.36 | 12.10 | 12.31 | 207,050 | +0.12(+0.99%) |
Mar 03, 2005 | 12.07 | 12.24 | 12.00 | 12.19 | 180,315 | +0.13(+1.07%) |
Mar 02, 2005 | 12.22 | 12.40 | 11.88 | 12.06 | 375,765 | -0.24(-1.96%) |
Mar 01, 2005 | 12.52 | 12.64 | 12.23 | 12.30 | 191,266 | -0.34(-2.67%) |
Feb 28, 2005 | 12.65 | 12.75 | 12.56 | 12.64 | 132,013 | +0.02(+0.13%) |
Feb 25, 2005 | 12.52 | 12.66 | 12.32 | 12.62 | 152,936 | -0.01(-0.06%) |
Feb 24, 2005 | 12.78 | 12.87 | 12.28 | 12.63 | 187,328 | -0.17(-1.32%) |
Feb 23, 2005 | 12.86 | 12.88 | 12.54 | 12.80 | 149,675 | +0.05(+0.38%) |
Feb 22, 2005 | 12.91 | 13.06 | 12.75 | 12.75 | 168,177 | -0.19(-1.49%) |
Feb 18, 2005 | 13.06 | 13.07 | 12.78 | 12.94 | 152,965 | +0.04(+0.31%) |
Feb 17, 2005 | 13.10 | 13.16 | 12.82 | 12.90 | 135,560 | -0.16(-1.20%) |
Feb 16, 2005 | 13.40 | 13.47 | 12.88 | 13.06 | 95,248 | -0.16(-1.25%) |
Feb 15, 2005 | 13.15 | 13.38 | 13.05 | 13.22 | 120,016 | +0.11(+0.86%) |
Feb 14, 2005 | 13.22 | 13.55 | 12.44 | 13.11 | 295,430 | +0.10(+0.80%) |
Feb 11, 2005 | 12.96 | 13.14 | 12.67 | 13.01 | 63,338 | +0.02(+0.19%) |
Feb 10, 2005 | 13.08 | 13.08 | 12.75 | 12.98 | 66,045 | -0.06(-0.43%) |
Feb 09, 2005 | 12.84 | 13.28 | 12.84 | 13.04 | 49,209 | +0.01(+0.06%) |
Feb 08, 2005 | 13.11 | 13.42 | 12.83 | 13.03 | 71,441 | -0.13(-0.98%) |
Feb 07, 2005 | 13.02 | 13.23 | 12.96 | 13.16 | 70,560 | -0.03(-0.24%) |
Feb 04, 2005 | 13.04 | 13.41 | 12.77 | 13.19 | 111,420 | +0.24(+1.86%) |
Feb 03, 2005 | 13.52 | 13.99 | 12.88 | 12.95 | 62,992 | -0.60(-4.45%) |
Feb 02, 2005 | 12.62 | 13.76 | 12.48 | 13.55 | 165,834 | +0.64(+4.99%) |
Feb 01, 2005 | 13.04 | 13.22 | 12.75 | 12.91 | 107,688 | -0.01(-0.06%) |
Jan 31, 2005 | 12.86 | 13.28 | 12.67 | 12.92 | 165,010 | +0.09(+0.69%) |
Jan 28, 2005 | 12.79 | 12.88 | 12.53 | 12.83 | 85,877 | -0.09(-0.69%) |
Jan 27, 2005 | 13.43 | 13.55 | 12.79 | 12.92 | 29,822 | -0.19(-1.47%) |
Jan 26, 2005 | 12.89 | 13.19 | 12.27 | 13.11 | 45,354 | +0.31(+2.45%) |
Jan 25, 2005 | 12.87 | 12.98 | 12.64 | 12.80 | 19,280 | +0.12(+0.95%) |
Jan 24, 2005 | 13.12 | 13.12 | 12.68 | 12.68 | 17,424 | -0.39(-3.02%) |
Jan 21, 2005 | 13.18 | 13.18 | 12.88 | 13.07 | 25,454 | +0.00(+0.00%) |
Jan 20, 2005 | 13.28 | 13.31 | 12.89 | 13.07 | 73,233 | -0.31(-2.35%) |
Jan 19, 2005 | 13.70 | 14.08 | 13.35 | 13.39 | 49,348 | -0.52(-3.71%) |
Jan 18, 2005 | 13.48 | 14.01 | 13.14 | 13.90 | 60,291 | +0.23(+1.65%) |
Jan 14, 2005 | 13.60 | 13.98 | 13.47 | 13.68 | 64,384 | -0.01(-0.06%) |
Jan 13, 2005 | 13.48 | 13.80 | 13.43 | 13.68 | 44,387 | -0.17(-1.22%) |
Jan 12, 2005 | 13.26 | 13.88 | 13.21 | 13.85 | 70,602 | +0.45(+3.36%) |
Jan 11, 2005 | 13.43 | 13.43 | 12.92 | 13.40 | 85,676 | -0.17(-1.25%) |
Jan 10, 2005 | 13.79 | 13.88 | 13.46 | 13.57 | 63,544 | -0.40(-2.88%) |
Jan 07, 2005 | 14.33 | 14.33 | 13.86 | 13.97 | 44,301 | -0.21(-1.48%) |
Jan 06, 2005 | 14.09 | 14.33 | 13.98 | 14.18 | 124,479 | -0.02(-0.17%) |
Jan 05, 2005 | 14.03 | 14.31 | 14.03 | 14.21 | 89,268 | +0.03(+0.23%) |
Jan 04, 2005 | 14.15 | 14.41 | 14.09 | 14.17 | 131,140 | -0.22(-1.51%) |