Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.57 | 12.76 | 12.56 | 12.73 | 2,464,087 | +0.17(+1.37%) |
Mar 30, 2005 | 12.48 | 12.62 | 12.41 | 12.56 | 5,156,336 | +0.12(+0.95%) |
Mar 29, 2005 | 12.64 | 12.70 | 12.44 | 12.44 | 3,601,454 | -0.22(-1.74%) |
Mar 28, 2005 | 12.62 | 12.75 | 12.61 | 12.66 | 2,091,954 | +0.05(+0.43%) |
Mar 24, 2005 | 12.53 | 12.70 | 12.51 | 12.60 | 2,707,585 | +0.07(+0.56%) |
Mar 23, 2005 | 12.54 | 12.58 | 12.31 | 12.53 | 5,210,794 | -0.07(-0.58%) |
Mar 22, 2005 | 12.95 | 13.02 | 12.57 | 12.61 | 9,747,432 | -0.44(-3.36%) |
Mar 21, 2005 | 12.96 | 13.06 | 12.90 | 13.05 | 3,760,135 | +0.09(+0.67%) |
Mar 18, 2005 | 13.04 | 13.07 | 12.85 | 12.96 | 5,067,763 | -0.07(-0.56%) |
Mar 17, 2005 | 12.95 | 13.10 | 12.94 | 13.03 | 2,841,853 | +0.12(+0.92%) |
Mar 16, 2005 | 12.99 | 13.05 | 12.89 | 12.91 | 3,424,308 | -0.08(-0.59%) |
Mar 15, 2005 | 13.12 | 13.19 | 12.95 | 12.99 | 2,635,599 | -0.10(-0.76%) |
Mar 14, 2005 | 12.72 | 13.09 | 12.70 | 13.09 | 4,544,461 | +0.31(+2.45%) |
Mar 11, 2005 | 12.89 | 13.00 | 12.78 | 12.78 | 3,076,901 | -0.23(-1.74%) |
Mar 10, 2005 | 13.07 | 13.07 | 12.85 | 13.00 | 5,551,629 | -0.05(-0.37%) |
Mar 09, 2005 | 13.24 | 13.29 | 13.04 | 13.05 | 4,062,160 | -0.33(-2.48%) |
Mar 08, 2005 | 13.48 | 13.59 | 13.33 | 13.38 | 6,420,147 | -0.09(-0.69%) |
Mar 07, 2005 | 13.11 | 13.48 | 13.11 | 13.48 | 6,656,447 | +0.42(+3.26%) |
Mar 04, 2005 | 12.85 | 13.12 | 12.85 | 13.05 | 2,672,531 | +0.21(+1.64%) |
Mar 03, 2005 | 12.96 | 12.99 | 12.75 | 12.84 | 3,603,019 | -0.06(-0.50%) |
Mar 02, 2005 | 12.88 | 13.00 | 12.81 | 12.90 | 2,174,894 | -0.03(-0.22%) |
Mar 01, 2005 | 12.78 | 13.02 | 12.78 | 12.93 | 5,985,419 | +0.15(+1.20%) |
Feb 28, 2005 | 12.65 | 12.89 | 12.65 | 12.78 | 4,091,893 | +0.12(+0.91%) |
Feb 25, 2005 | 12.60 | 12.75 | 12.54 | 12.67 | 5,773,844 | +0.02(+0.15%) |
Feb 24, 2005 | 12.67 | 12.70 | 12.63 | 12.65 | 5,725,959 | -0.02(-0.18%) |
Feb 23, 2005 | 12.70 | 12.77 | 12.62 | 12.67 | 8,913,342 | +0.12(+0.94%) |
Feb 22, 2005 | 12.62 | 12.68 | 12.51 | 12.55 | 7,671,126 | -0.07(-0.56%) |
Feb 18, 2005 | 12.78 | 12.78 | 12.58 | 12.62 | 5,003,289 | -0.16(-1.25%) |
Feb 17, 2005 | 12.87 | 12.91 | 12.75 | 12.78 | 3,621,798 | -0.11(-0.82%) |
Feb 16, 2005 | 12.80 | 12.89 | 12.78 | 12.89 | 2,260,963 | +0.09(+0.67%) |
Feb 15, 2005 | 12.94 | 12.95 | 12.77 | 12.80 | 3,310,383 | -0.14(-1.09%) |
Feb 14, 2005 | 12.91 | 13.02 | 12.83 | 12.94 | 2,968,923 | +0.07(+0.52%) |
Feb 11, 2005 | 12.79 | 12.98 | 12.75 | 12.87 | 3,242,467 | +0.12(+0.95%) |
Feb 10, 2005 | 12.72 | 12.80 | 12.65 | 12.75 | 4,771,371 | +0.13(+1.01%) |
Feb 09, 2005 | 12.62 | 12.73 | 12.53 | 12.62 | 4,293,765 | +0.04(+0.33%) |
Feb 08, 2005 | 12.70 | 12.73 | 12.49 | 12.58 | 5,276,833 | +0.12(+0.97%) |
Feb 07, 2005 | 12.43 | 12.49 | 12.38 | 12.46 | 4,582,645 | +0.03(+0.23%) |
Feb 04, 2005 | 12.11 | 12.43 | 12.11 | 12.43 | 3,657,477 | +0.28(+2.31%) |
Feb 03, 2005 | 12.01 | 12.17 | 11.93 | 12.15 | 2,397,109 | +0.09(+0.74%) |
Feb 02, 2005 | 11.94 | 12.07 | 11.89 | 12.06 | 2,638,103 | +0.12(+1.02%) |
Feb 01, 2005 | 11.87 | 11.96 | 11.81 | 11.94 | 2,633,096 | +0.05(+0.40%) |
Jan 31, 2005 | 11.80 | 11.90 | 11.77 | 11.89 | 2,353,918 | +0.10(+0.87%) |
Jan 28, 2005 | 11.82 | 11.82 | 11.63 | 11.79 | 2,477,545 | -0.02(-0.14%) |
Jan 27, 2005 | 11.74 | 11.81 | 11.68 | 11.81 | 5,144,130 | +0.08(+0.65%) |
Jan 26, 2005 | 11.58 | 11.75 | 11.53 | 11.73 | 3,035,274 | +0.14(+1.19%) |
Jan 25, 2005 | 11.64 | 11.70 | 11.56 | 11.59 | 2,529,499 | +0.02(+0.17%) |
Jan 24, 2005 | 11.52 | 11.66 | 11.51 | 11.57 | 1,455,980 | +0.05(+0.47%) |
Jan 21, 2005 | 11.61 | 11.67 | 11.51 | 11.52 | 1,705,425 | -0.12(-1.07%) |
Jan 20, 2005 | 11.65 | 11.70 | 11.58 | 11.64 | 2,242,810 | -0.03(-0.22%) |
Jan 19, 2005 | 11.76 | 11.77 | 11.64 | 11.67 | 2,108,855 | -0.06(-0.52%) |
Jan 18, 2005 | 11.58 | 11.84 | 11.58 | 11.73 | 2,773,623 | +0.11(+0.91%) |
Jan 14, 2005 | 11.53 | 11.64 | 11.45 | 11.62 | 1,420,613 | +0.13(+1.17%) |
Jan 13, 2005 | 11.47 | 11.53 | 11.40 | 11.49 | 1,872,556 | +0.04(+0.34%) |
Jan 12, 2005 | 11.57 | 11.57 | 11.35 | 11.45 | 2,677,539 | -0.09(-0.75%) |
Jan 11, 2005 | 11.58 | 11.60 | 11.47 | 11.54 | 1,533,286 | -0.01(-0.11%) |
Jan 10, 2005 | 11.52 | 11.60 | 11.52 | 11.55 | 2,024,664 | +0.03(+0.28%) |
Jan 07, 2005 | 11.52 | 11.58 | 11.48 | 11.52 | 8,443,246 | -0.01(-0.06%) |
Jan 06, 2005 | 11.50 | 11.52 | 11.41 | 11.52 | 2,630,279 | +0.10(+0.89%) |
Jan 05, 2005 | 11.53 | 11.57 | 11.38 | 11.42 | 2,650,310 | -0.15(-1.27%) |
Jan 04, 2005 | 11.57 | 11.67 | 11.53 | 11.57 | 2,979,877 | -0.03(-0.25%) |