Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.57 | 11.89 | 11.57 | 11.81 | 2,083,087 | +0.43(+3.76%) |
Mar 30, 2005 | 11.27 | 11.38 | 10.98 | 11.38 | 1,926,780 | +0.15(+1.30%) |
Mar 29, 2005 | 11.68 | 11.82 | 11.22 | 11.23 | 2,073,339 | -0.35(-3.03%) |
Mar 28, 2005 | 11.42 | 11.72 | 11.37 | 11.58 | 1,841,063 | +0.17(+1.49%) |
Mar 24, 2005 | 11.51 | 11.59 | 11.36 | 11.41 | 1,791,314 | +0.11(+0.95%) |
Mar 23, 2005 | 11.61 | 11.61 | 11.17 | 11.31 | 2,032,666 | -0.36(-3.06%) |
Mar 22, 2005 | 11.68 | 12.00 | 11.63 | 11.66 | 1,824,256 | +0.06(+0.54%) |
Mar 21, 2005 | 11.74 | 11.76 | 11.50 | 11.60 | 915,993 | -0.09(-0.76%) |
Mar 18, 2005 | 11.63 | 11.73 | 11.55 | 11.69 | 2,121,408 | +0.10(+0.82%) |
Mar 17, 2005 | 11.74 | 11.81 | 11.56 | 11.60 | 1,658,537 | +0.08(+0.72%) |
Mar 16, 2005 | 11.43 | 11.74 | 11.37 | 11.51 | 2,224,268 | +0.06(+0.49%) |
Mar 15, 2005 | 11.62 | 11.83 | 11.46 | 11.46 | 3,201,441 | -0.01(-0.13%) |
Mar 14, 2005 | 11.36 | 11.53 | 11.13 | 11.47 | 1,435,673 | +0.14(+1.26%) |
Mar 11, 2005 | 11.20 | 11.61 | 11.19 | 11.33 | 1,406,428 | +0.09(+0.77%) |
Mar 10, 2005 | 11.54 | 11.54 | 11.12 | 11.24 | 2,275,698 | -0.32(-2.80%) |
Mar 09, 2005 | 12.05 | 12.10 | 11.55 | 11.57 | 2,792,689 | -0.43(-3.57%) |
Mar 08, 2005 | 12.12 | 12.25 | 11.96 | 11.99 | 2,008,800 | -0.12(-1.01%) |
Mar 07, 2005 | 12.23 | 12.26 | 12.02 | 12.12 | 1,100,873 | -0.11(-0.90%) |
Mar 04, 2005 | 12.27 | 12.30 | 12.09 | 12.23 | 1,728,791 | +0.02(+0.17%) |
Mar 03, 2005 | 11.85 | 12.26 | 11.85 | 12.21 | 2,050,481 | +0.39(+3.27%) |
Mar 02, 2005 | 11.76 | 11.97 | 11.73 | 11.82 | 1,550,971 | -0.00(-0.03%) |
Mar 01, 2005 | 11.91 | 12.03 | 11.71 | 11.82 | 2,454,191 | -0.09(-0.75%) |
Feb 28, 2005 | 12.08 | 12.33 | 11.71 | 11.91 | 2,451,502 | -0.14(-1.18%) |
Feb 25, 2005 | 11.94 | 12.14 | 11.85 | 12.05 | 2,089,138 | +0.11(+0.92%) |
Feb 24, 2005 | 11.97 | 12.05 | 11.71 | 11.94 | 2,280,068 | +0.04(+0.33%) |
Feb 23, 2005 | 11.82 | 11.97 | 11.82 | 11.91 | 1,553,324 | +0.09(+0.73%) |
Feb 22, 2005 | 12.19 | 12.19 | 11.80 | 11.82 | 1,586,266 | -0.27(-2.22%) |
Feb 18, 2005 | 11.97 | 12.11 | 11.92 | 12.09 | 1,557,357 | +0.16(+1.32%) |
Feb 17, 2005 | 12.19 | 12.24 | 11.90 | 11.93 | 2,117,374 | -0.22(-1.79%) |
Feb 16, 2005 | 11.82 | 12.19 | 11.82 | 12.15 | 2,207,797 | +0.33(+2.77%) |
Feb 15, 2005 | 11.81 | 11.91 | 11.72 | 11.82 | 1,818,878 | +0.03(+0.28%) |
Feb 14, 2005 | 11.87 | 11.91 | 11.69 | 11.79 | 1,819,886 | -0.09(-0.73%) |
Feb 11, 2005 | 11.72 | 11.89 | 11.64 | 11.87 | 1,491,137 | +0.12(+1.04%) |
Feb 10, 2005 | 11.53 | 11.75 | 11.42 | 11.75 | 1,736,859 | +0.31(+2.68%) |
Feb 09, 2005 | 11.78 | 11.78 | 11.36 | 11.44 | 1,357,687 | -0.03(-0.23%) |
Feb 08, 2005 | 11.48 | 11.58 | 11.39 | 11.47 | 1,339,872 | -0.01(-0.13%) |
Feb 07, 2005 | 11.63 | 11.69 | 11.33 | 11.49 | 1,040,703 | -0.15(-1.28%) |
Feb 04, 2005 | 11.58 | 11.64 | 11.47 | 11.63 | 2,262,589 | +0.08(+0.72%) |
Feb 03, 2005 | 11.60 | 11.60 | 11.29 | 11.55 | 1,327,771 | -0.05(-0.41%) |
Feb 02, 2005 | 11.28 | 11.60 | 11.27 | 11.60 | 2,127,795 | +0.35(+3.09%) |
Feb 01, 2005 | 11.30 | 11.33 | 11.21 | 11.25 | 1,653,831 | -0.02(-0.21%) |
Jan 31, 2005 | 11.07 | 11.29 | 10.94 | 11.27 | 2,095,189 | +0.20(+1.83%) |
Jan 28, 2005 | 10.88 | 11.08 | 10.80 | 11.07 | 2,745,629 | +0.20(+1.80%) |
Jan 27, 2005 | 10.71 | 10.89 | 10.66 | 10.88 | 3,181,272 | +0.27(+2.52%) |
Jan 26, 2005 | 10.56 | 10.65 | 10.44 | 10.61 | 2,744,284 | +0.32(+3.09%) |
Jan 25, 2005 | 10.42 | 10.52 | 10.14 | 10.29 | 1,182,220 | -0.07(-0.69%) |
Jan 24, 2005 | 10.40 | 10.44 | 10.33 | 10.36 | 1,571,812 | +0.16(+1.60%) |
Jan 21, 2005 | 10.11 | 10.35 | 10.08 | 10.20 | 1,484,750 | +0.19(+1.87%) |
Jan 20, 2005 | 10.12 | 10.20 | 9.856 | 10.01 | 1,724,421 | -0.13(-1.32%) |
Jan 19, 2005 | 10.01 | 10.29 | 10.01 | 10.14 | 1,987,622 | +0.13(+1.34%) |
Jan 18, 2005 | 9.936 | 10.14 | 9.918 | 10.01 | 1,678,369 | +0.20(+2.03%) |
Jan 14, 2005 | 9.790 | 9.814 | 9.630 | 9.811 | 932,801 | +0.10(+0.98%) |
Jan 13, 2005 | 9.743 | 9.895 | 9.677 | 9.716 | 1,392,310 | +0.03(+0.28%) |
Jan 12, 2005 | 9.499 | 9.716 | 9.448 | 9.689 | 1,332,813 | +0.19(+2.04%) |
Jan 11, 2005 | 9.511 | 9.549 | 9.386 | 9.496 | 919,691 | -0.01(-0.16%) |
Jan 10, 2005 | 9.520 | 9.674 | 9.487 | 9.511 | 982,214 | +0.12(+1.27%) |
Jan 07, 2005 | 9.746 | 9.746 | 9.326 | 9.392 | 1,621,897 | -0.35(-3.63%) |
Jan 06, 2005 | 9.493 | 9.847 | 9.451 | 9.746 | 1,453,153 | +0.22(+2.34%) |
Jan 05, 2005 | 9.555 | 9.671 | 9.523 | 9.523 | 894,480 | -0.08(-0.81%) |
Jan 04, 2005 | 9.707 | 9.764 | 9.582 | 9.600 | 1,292,812 | -0.02(-0.19%) |