Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.14 | 11.29 | 11.08 | 11.23 | 9,192,326 | +0.26(+2.40%) |
Mar 30, 2005 | 10.83 | 10.96 | 10.57 | 10.96 | 8,404,902 | +0.17(+1.59%) |
Mar 29, 2005 | 11.06 | 11.17 | 10.77 | 10.79 | 6,232,193 | -0.13(-1.18%) |
Mar 28, 2005 | 10.70 | 11.14 | 10.70 | 10.92 | 6,487,377 | -0.09(-0.82%) |
Mar 24, 2005 | 11.03 | 11.14 | 10.84 | 11.01 | 8,076,808 | +0.15(+1.35%) |
Mar 23, 2005 | 11.06 | 11.23 | 10.77 | 10.86 | 14,291,566 | -0.36(-3.23%) |
Mar 22, 2005 | 11.45 | 11.54 | 11.22 | 11.23 | 8,050,814 | -0.23(-2.00%) |
Mar 21, 2005 | 11.65 | 11.67 | 11.36 | 11.45 | 8,785,934 | -0.22(-1.89%) |
Mar 18, 2005 | 11.48 | 11.69 | 11.45 | 11.68 | 10,591,558 | +0.20(+1.73%) |
Mar 17, 2005 | 11.28 | 11.50 | 11.27 | 11.48 | 7,756,956 | +0.28(+2.48%) |
Mar 16, 2005 | 11.15 | 11.39 | 11.01 | 11.20 | 6,637,000 | +0.05(+0.45%) |
Mar 15, 2005 | 11.36 | 11.50 | 11.15 | 11.15 | 7,235,494 | -0.27(-2.38%) |
Mar 14, 2005 | 11.38 | 11.45 | 11.08 | 11.42 | 8,851,236 | +0.17(+1.54%) |
Mar 11, 2005 | 11.12 | 11.41 | 11.06 | 11.25 | 8,182,051 | +0.12(+1.12%) |
Mar 10, 2005 | 11.20 | 11.20 | 10.88 | 11.12 | 10,369,025 | -0.08(-0.69%) |
Mar 09, 2005 | 11.72 | 11.78 | 11.18 | 11.20 | 11,572,035 | -0.36(-3.15%) |
Mar 08, 2005 | 11.66 | 11.81 | 11.53 | 11.56 | 7,464,050 | +0.07(+0.59%) |
Mar 07, 2005 | 11.51 | 11.55 | 11.36 | 11.50 | 5,978,594 | -0.12(-1.05%) |
Mar 04, 2005 | 11.56 | 11.73 | 11.41 | 11.62 | 7,953,812 | +0.10(+0.88%) |
Mar 03, 2005 | 11.37 | 11.80 | 11.32 | 11.52 | 11,506,416 | +0.33(+2.92%) |
Mar 02, 2005 | 11.08 | 11.23 | 10.94 | 11.19 | 10,466,027 | +0.26(+2.35%) |
Mar 01, 2005 | 11.09 | 11.11 | 10.84 | 10.93 | 9,666,556 | -0.15(-1.37%) |
Feb 28, 2005 | 11.29 | 11.38 | 10.76 | 11.08 | 12,603,232 | -0.17(-1.53%) |
Feb 25, 2005 | 11.04 | 11.33 | 11.03 | 11.26 | 9,127,659 | +0.23(+2.05%) |
Feb 24, 2005 | 10.92 | 11.03 | 10.81 | 11.03 | 7,406,356 | +0.22(+2.01%) |
Feb 23, 2005 | 10.74 | 10.85 | 10.69 | 10.81 | 10,543,375 | +0.08(+0.74%) |
Feb 22, 2005 | 10.84 | 11.07 | 10.73 | 10.73 | 9,801,598 | +0.03(+0.27%) |
Feb 18, 2005 | 10.41 | 10.90 | 10.41 | 10.71 | 8,970,744 | +0.31(+2.97%) |
Feb 17, 2005 | 10.57 | 10.60 | 10.38 | 10.40 | 7,239,932 | -0.11(-1.04%) |
Feb 16, 2005 | 10.27 | 10.53 | 10.27 | 10.50 | 8,891,812 | +0.25(+2.46%) |
Feb 15, 2005 | 10.26 | 10.33 | 10.16 | 10.25 | 5,407,362 | -0.01(-0.09%) |
Feb 14, 2005 | 10.33 | 10.45 | 10.25 | 10.26 | 10,499,629 | -0.01(-0.11%) |
Feb 11, 2005 | 10.06 | 10.33 | 9.981 | 10.27 | 11,872,233 | +0.28(+2.78%) |
Feb 10, 2005 | 9.748 | 10.01 | 9.724 | 9.995 | 8,146,548 | +0.33(+3.39%) |
Feb 09, 2005 | 9.574 | 9.741 | 9.497 | 9.667 | 8,266,056 | +0.11(+1.19%) |
Feb 08, 2005 | 9.472 | 9.579 | 9.404 | 9.554 | 4,028,735 | +0.08(+0.87%) |
Feb 07, 2005 | 9.385 | 9.495 | 9.349 | 9.472 | 5,550,646 | +0.02(+0.18%) |
Feb 04, 2005 | 9.592 | 9.621 | 9.409 | 9.454 | 8,239,428 | -0.10(-1.02%) |
Feb 03, 2005 | 9.409 | 9.601 | 9.401 | 9.552 | 6,853,827 | +0.05(+0.55%) |
Feb 02, 2005 | 9.361 | 9.511 | 9.361 | 9.500 | 6,856,997 | +0.13(+1.40%) |
Feb 01, 2005 | 9.256 | 9.379 | 9.213 | 9.369 | 10,728,502 | +0.16(+1.75%) |
Jan 31, 2005 | 9.071 | 9.282 | 9.044 | 9.208 | 8,814,464 | +0.14(+1.51%) |
Jan 28, 2005 | 9.112 | 9.112 | 9.009 | 9.071 | 4,319,106 | -0.04(-0.43%) |
Jan 27, 2005 | 9.077 | 9.188 | 9.065 | 9.110 | 7,275,435 | +0.01(+0.10%) |
Jan 26, 2005 | 9.030 | 9.120 | 8.997 | 9.101 | 9,614,252 | +0.12(+1.32%) |
Jan 25, 2005 | 9.077 | 9.109 | 8.948 | 8.983 | 9,024,317 | -0.13(-1.47%) |
Jan 24, 2005 | 9.133 | 9.224 | 9.101 | 9.117 | 6,110,148 | +0.03(+0.30%) |
Jan 21, 2005 | 9.117 | 9.224 | 9.084 | 9.090 | 5,064,370 | +0.02(+0.23%) |
Jan 20, 2005 | 9.196 | 9.196 | 9.024 | 9.069 | 6,203,980 | -0.13(-1.37%) |
Jan 19, 2005 | 9.205 | 9.245 | 9.147 | 9.196 | 4,710,599 | -0.01(-0.10%) |
Jan 18, 2005 | 9.196 | 9.271 | 9.162 | 9.205 | 8,072,687 | +0.04(+0.40%) |
Jan 14, 2005 | 9.069 | 9.189 | 8.980 | 9.169 | 6,216,977 | +0.18(+2.02%) |
Jan 13, 2005 | 8.951 | 9.073 | 8.890 | 8.987 | 5,048,203 | +0.05(+0.55%) |
Jan 12, 2005 | 8.806 | 8.951 | 8.729 | 8.939 | 5,391,829 | +0.15(+1.72%) |
Jan 11, 2005 | 8.730 | 8.827 | 8.680 | 8.787 | 5,301,802 | -0.01(-0.07%) |
Jan 10, 2005 | 8.834 | 8.883 | 8.746 | 8.793 | 8,474,958 | +0.00(+0.00%) |
Jan 07, 2005 | 8.939 | 8.939 | 8.768 | 8.793 | 11,582,496 | -0.15(-1.62%) |
Jan 06, 2005 | 8.771 | 9.011 | 8.756 | 8.939 | 5,779,836 | +0.17(+1.91%) |
Jan 05, 2005 | 8.546 | 8.877 | 8.544 | 8.771 | 8,132,600 | -0.05(-0.55%) |
Jan 04, 2005 | 8.920 | 8.948 | 8.814 | 8.820 | 7,029,761 | -0.10(-1.11%) |