Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 12.47 | 12.65 | 12.45 | 12.52 | 14,063,184 | +0.20(+1.63%) |
Mar 30, 2005 | 12.18 | 12.34 | 11.97 | 12.32 | 17,114,486 | +0.15(+1.24%) |
Mar 29, 2005 | 12.57 | 12.70 | 12.17 | 12.17 | 13,959,306 | -0.41(-3.25%) |
Mar 28, 2005 | 12.44 | 12.65 | 12.43 | 12.57 | 9,841,921 | +0.14(+1.10%) |
Mar 24, 2005 | 12.46 | 12.59 | 12.40 | 12.44 | 8,243,498 | +0.04(+0.33%) |
Mar 23, 2005 | 12.59 | 12.64 | 12.33 | 12.40 | 17,727,056 | -0.31(-2.40%) |
Mar 22, 2005 | 12.74 | 13.03 | 12.70 | 12.70 | 15,008,499 | +0.06(+0.49%) |
Mar 21, 2005 | 12.75 | 12.86 | 12.48 | 12.64 | 9,991,403 | -0.11(-0.86%) |
Mar 18, 2005 | 12.71 | 12.88 | 12.67 | 12.75 | 15,942,836 | +0.04(+0.29%) |
Mar 17, 2005 | 12.94 | 12.96 | 12.64 | 12.71 | 13,066,352 | -0.13(-1.00%) |
Mar 16, 2005 | 12.66 | 12.94 | 12.62 | 12.84 | 12,010,966 | +0.13(+1.05%) |
Mar 15, 2005 | 12.96 | 13.13 | 12.71 | 12.71 | 10,600,031 | -0.25(-1.93%) |
Mar 14, 2005 | 12.92 | 12.99 | 12.66 | 12.96 | 13,338,011 | +0.04(+0.29%) |
Mar 11, 2005 | 12.91 | 13.11 | 12.82 | 12.92 | 13,167,978 | -0.07(-0.53%) |
Mar 10, 2005 | 13.05 | 13.06 | 12.78 | 12.99 | 19,696,228 | -0.11(-0.81%) |
Mar 09, 2005 | 13.53 | 13.59 | 13.08 | 13.10 | 12,675,051 | -0.40(-2.97%) |
Mar 08, 2005 | 13.59 | 13.75 | 13.43 | 13.50 | 11,775,059 | -0.14(-1.03%) |
Mar 07, 2005 | 13.75 | 13.75 | 13.45 | 13.64 | 12,205,772 | -0.21(-1.55%) |
Mar 04, 2005 | 13.74 | 13.91 | 13.65 | 13.85 | 16,055,722 | +0.10(+0.75%) |
Mar 03, 2005 | 13.51 | 13.78 | 13.50 | 13.75 | 17,850,358 | +0.29(+2.12%) |
Mar 02, 2005 | 13.23 | 13.49 | 13.15 | 13.46 | 19,558,006 | +0.24(+1.79%) |
Mar 01, 2005 | 13.35 | 13.43 | 13.16 | 13.23 | 14,606,783 | -0.17(-1.29%) |
Feb 28, 2005 | 12.69 | 13.52 | 12.69 | 13.40 | 20,389,308 | -0.02(-0.17%) |
Feb 25, 2005 | 13.26 | 13.48 | 13.20 | 13.42 | 10,279,671 | +0.12(+0.91%) |
Feb 24, 2005 | 13.23 | 13.31 | 12.98 | 13.30 | 12,035,739 | +0.14(+1.09%) |
Feb 23, 2005 | 12.89 | 13.16 | 12.89 | 13.16 | 8,324,011 | +0.25(+1.93%) |
Feb 22, 2005 | 13.13 | 13.16 | 12.91 | 12.91 | 11,067,058 | -0.15(-1.14%) |
Feb 18, 2005 | 12.87 | 13.16 | 12.82 | 13.06 | 13,572,228 | +0.20(+1.59%) |
Feb 17, 2005 | 13.18 | 13.22 | 12.86 | 12.86 | 11,954,382 | -0.27(-2.04%) |
Feb 16, 2005 | 12.90 | 13.19 | 12.88 | 13.12 | 11,510,157 | +0.23(+1.75%) |
Feb 15, 2005 | 12.90 | 13.05 | 12.77 | 12.90 | 10,200,848 | -0.04(-0.34%) |
Feb 14, 2005 | 13.03 | 13.08 | 12.87 | 12.94 | 8,356,385 | -0.10(-0.78%) |
Feb 11, 2005 | 13.01 | 13.17 | 12.98 | 13.04 | 13,096,192 | +0.07(+0.58%) |
Feb 10, 2005 | 12.58 | 13.06 | 12.55 | 12.97 | 15,160,234 | +0.48(+3.83%) |
Feb 09, 2005 | 12.52 | 12.72 | 12.42 | 12.49 | 14,100,625 | -0.02(-0.20%) |
Feb 08, 2005 | 12.36 | 12.57 | 12.28 | 12.52 | 9,077,054 | +0.13(+1.08%) |
Feb 07, 2005 | 12.54 | 12.58 | 12.24 | 12.38 | 11,667,522 | -0.16(-1.25%) |
Feb 04, 2005 | 12.58 | 12.70 | 12.45 | 12.54 | 10,149,049 | +0.04(+0.31%) |
Feb 03, 2005 | 12.42 | 12.54 | 12.27 | 12.50 | 13,692,434 | +0.05(+0.37%) |
Feb 02, 2005 | 12.14 | 12.48 | 12.14 | 12.45 | 19,601,358 | +0.32(+2.62%) |
Feb 01, 2005 | 12.08 | 12.23 | 12.00 | 12.14 | 10,609,602 | +0.05(+0.43%) |
Jan 31, 2005 | 11.79 | 12.16 | 11.75 | 12.08 | 15,070,150 | +0.18(+1.48%) |
Jan 28, 2005 | 11.95 | 11.97 | 11.75 | 11.91 | 11,845,156 | -0.08(-0.70%) |
Jan 27, 2005 | 11.91 | 12.05 | 11.85 | 11.99 | 12,842,269 | +0.10(+0.88%) |
Jan 26, 2005 | 11.81 | 11.94 | 11.76 | 11.89 | 16,308,519 | +0.08(+0.68%) |
Jan 25, 2005 | 11.79 | 11.99 | 11.70 | 11.81 | 20,781,454 | +0.12(+1.03%) |
Jan 24, 2005 | 11.58 | 11.80 | 11.58 | 11.69 | 22,426,888 | +0.20(+1.78%) |
Jan 21, 2005 | 11.56 | 11.72 | 11.48 | 11.48 | 18,497,270 | +0.02(+0.20%) |
Jan 20, 2005 | 11.38 | 11.59 | 11.32 | 11.46 | 12,280,372 | -0.06(-0.51%) |
Jan 19, 2005 | 11.46 | 11.61 | 11.45 | 11.52 | 9,990,277 | +0.06(+0.54%) |
Jan 18, 2005 | 11.59 | 11.65 | 11.42 | 11.46 | 11,775,622 | +0.02(+0.19%) |
Jan 14, 2005 | 11.40 | 11.48 | 11.32 | 11.43 | 9,102,109 | +0.03(+0.28%) |
Jan 13, 2005 | 11.43 | 11.55 | 11.36 | 11.40 | 11,615,161 | +0.03(+0.27%) |
Jan 12, 2005 | 11.27 | 11.39 | 11.22 | 11.37 | 23,956,622 | +0.10(+0.88%) |
Jan 11, 2005 | 11.29 | 11.40 | 11.26 | 11.27 | 9,380,523 | -0.08(-0.70%) |
Jan 10, 2005 | 11.36 | 11.48 | 11.29 | 11.35 | 11,524,796 | +0.07(+0.61%) |
Jan 07, 2005 | 11.52 | 11.52 | 11.21 | 11.28 | 12,484,750 | -0.30(-2.58%) |
Jan 06, 2005 | 11.34 | 11.64 | 11.33 | 11.58 | 12,751,341 | +0.22(+1.95%) |
Jan 05, 2005 | 11.32 | 11.46 | 11.28 | 11.36 | 11,601,085 | +0.04(+0.31%) |
Jan 04, 2005 | 11.48 | 11.55 | 11.32 | 11.32 | 12,125,260 | -0.09(-0.76%) |