Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.22 | 11.26 | 11.10 | 11.19 | 1,811,022 | +0.11(+0.99%) |
Mar 30, 2005 | 11.04 | 11.13 | 10.96 | 11.08 | 1,792,095 | +0.09(+0.79%) |
Mar 29, 2005 | 11.10 | 11.21 | 10.98 | 10.99 | 888,553 | -0.02(-0.14%) |
Mar 28, 2005 | 11.09 | 11.19 | 11.01 | 11.01 | 1,277,763 | -0.05(-0.43%) |
Mar 24, 2005 | 11.06 | 11.19 | 10.98 | 11.05 | 1,660,749 | +0.05(+0.43%) |
Mar 23, 2005 | 11.21 | 11.39 | 10.98 | 11.01 | 3,075,194 | -0.34(-2.98%) |
Mar 22, 2005 | 11.79 | 11.86 | 11.33 | 11.34 | 2,801,705 | -0.37(-3.16%) |
Mar 21, 2005 | 11.56 | 11.73 | 11.41 | 11.71 | 1,849,765 | -0.22(-1.85%) |
Mar 18, 2005 | 11.91 | 12.08 | 11.90 | 11.93 | 1,373,414 | -0.14(-1.17%) |
Mar 17, 2005 | 12.01 | 12.14 | 11.93 | 12.08 | 1,671,038 | -0.05(-0.39%) |
Mar 16, 2005 | 12.12 | 12.21 | 12.12 | 12.12 | 1,679,676 | +0.07(+0.59%) |
Mar 15, 2005 | 12.07 | 12.09 | 11.95 | 12.05 | 1,553,538 | +0.11(+0.92%) |
Mar 14, 2005 | 12.01 | 12.02 | 11.88 | 11.94 | 1,852,052 | -0.17(-1.43%) |
Mar 11, 2005 | 12.20 | 12.20 | 12.06 | 12.12 | 2,272,765 | +0.02(+0.20%) |
Mar 10, 2005 | 12.11 | 12.16 | 11.86 | 12.09 | 3,492,985 | +0.03(+0.26%) |
Mar 09, 2005 | 11.81 | 12.19 | 11.78 | 12.06 | 4,573,603 | +0.26(+2.20%) |
Mar 08, 2005 | 11.38 | 11.82 | 11.38 | 11.80 | 4,567,633 | +0.59(+5.27%) |
Mar 07, 2005 | 11.19 | 11.25 | 10.94 | 11.21 | 3,822,239 | +0.00(+0.00%) |
Mar 04, 2005 | 10.82 | 11.23 | 10.82 | 11.21 | 3,422,866 | +0.59(+5.56%) |
Mar 03, 2005 | 10.72 | 10.75 | 10.60 | 10.62 | 1,755,638 | -0.10(-0.95%) |
Mar 02, 2005 | 10.46 | 10.77 | 10.45 | 10.72 | 3,037,085 | +0.24(+2.25%) |
Mar 01, 2005 | 10.68 | 10.74 | 10.44 | 10.49 | 1,851,035 | -0.28(-2.56%) |
Feb 28, 2005 | 10.85 | 10.90 | 10.71 | 10.76 | 1,824,360 | -0.02(-0.15%) |
Feb 25, 2005 | 10.85 | 10.88 | 10.75 | 10.78 | 1,990,765 | -0.07(-0.65%) |
Feb 24, 2005 | 10.91 | 10.92 | 10.78 | 10.85 | 2,657,656 | -0.09(-0.86%) |
Feb 23, 2005 | 10.86 | 10.94 | 10.82 | 10.94 | 2,835,113 | -0.07(-0.64%) |
Feb 22, 2005 | 10.92 | 11.07 | 10.82 | 11.01 | 2,805,261 | +0.48(+4.56%) |
Feb 18, 2005 | 10.58 | 10.58 | 10.46 | 10.53 | 1,905,657 | +0.02(+0.15%) |
Feb 17, 2005 | 10.47 | 10.70 | 10.47 | 10.52 | 2,240,881 | +0.05(+0.45%) |
Feb 16, 2005 | 10.52 | 10.52 | 10.32 | 10.47 | 2,508,908 | -0.04(-0.37%) |
Feb 15, 2005 | 10.67 | 10.69 | 10.49 | 10.51 | 3,077,226 | -0.39(-3.54%) |
Feb 14, 2005 | 10.90 | 11.06 | 10.87 | 10.90 | 2,695,764 | +0.04(+0.36%) |
Feb 11, 2005 | 10.82 | 11.03 | 10.75 | 10.86 | 3,872,033 | +0.17(+1.62%) |
Feb 10, 2005 | 10.72 | 10.82 | 10.49 | 10.68 | 5,934,950 | -0.13(-1.24%) |
Feb 09, 2005 | 10.64 | 10.87 | 10.60 | 10.82 | 5,243,035 | +0.17(+1.63%) |
Feb 08, 2005 | 10.43 | 10.89 | 10.43 | 10.64 | 3,382,472 | +0.08(+0.74%) |
Feb 07, 2005 | 11.00 | 11.04 | 10.55 | 10.56 | 2,845,021 | -0.37(-3.38%) |
Feb 04, 2005 | 10.93 | 11.04 | 10.82 | 10.93 | 1,380,274 | -0.06(-0.50%) |
Feb 03, 2005 | 11.04 | 11.11 | 10.94 | 10.99 | 920,563 | -0.31(-2.72%) |
Feb 02, 2005 | 11.12 | 11.36 | 11.12 | 11.30 | 1,465,636 | +0.13(+1.20%) |
Feb 01, 2005 | 10.97 | 11.16 | 10.97 | 11.16 | 1,234,320 | +0.15(+1.36%) |
Jan 31, 2005 | 11.01 | 11.05 | 10.90 | 11.01 | 732,183 | -0.08(-0.71%) |
Jan 28, 2005 | 11.19 | 11.26 | 11.07 | 11.09 | 841,299 | -0.09(-0.84%) |
Jan 27, 2005 | 11.06 | 11.25 | 11.02 | 11.19 | 1,213,741 | -0.06(-0.56%) |
Jan 26, 2005 | 11.27 | 11.36 | 11.19 | 11.25 | 1,155,817 | +0.14(+1.28%) |
Jan 25, 2005 | 11.34 | 11.38 | 11.08 | 11.11 | 1,843,160 | -0.39(-3.36%) |
Jan 24, 2005 | 11.53 | 11.68 | 11.43 | 11.49 | 1,785,744 | -0.15(-1.28%) |
Jan 21, 2005 | 11.30 | 11.66 | 11.30 | 11.64 | 3,042,294 | +0.36(+3.21%) |
Jan 20, 2005 | 11.10 | 11.32 | 11.10 | 11.28 | 1,526,101 | -0.08(-0.69%) |
Jan 19, 2005 | 11.30 | 11.43 | 11.28 | 11.36 | 1,843,033 | +0.09(+0.77%) |
Jan 18, 2005 | 11.10 | 11.29 | 11.04 | 11.27 | 2,135,703 | +0.17(+1.56%) |
Jan 14, 2005 | 11.01 | 11.13 | 10.98 | 11.10 | 2,577,629 | -0.09(-0.77%) |
Jan 13, 2005 | 10.98 | 11.19 | 10.75 | 11.19 | 2,200,740 | +0.17(+1.57%) |
Jan 12, 2005 | 11.22 | 11.27 | 11.01 | 11.01 | 2,422,402 | -0.01(-0.07%) |
Jan 11, 2005 | 10.96 | 11.12 | 10.92 | 11.02 | 1,988,478 | +0.12(+1.08%) |
Jan 10, 2005 | 10.16 | 10.98 | 10.12 | 10.90 | 3,074,685 | +0.08(+0.73%) |
Jan 07, 2005 | 10.90 | 11.01 | 10.72 | 10.82 | 1,937,414 | +0.13(+1.25%) |
Jan 06, 2005 | 10.86 | 10.86 | 10.55 | 10.69 | 2,212,046 | -0.22(-2.02%) |
Jan 05, 2005 | 10.98 | 11.10 | 10.78 | 10.91 | 2,798,148 | -0.15(-1.35%) |
Jan 04, 2005 | 11.18 | 11.26 | 10.97 | 11.06 | 2,271,113 | -0.13(-1.20%) |