Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.62 | 11.69 | 11.52 | 11.67 | 327,804 | -0.01(-0.10%) |
Mar 30, 2005 | 11.50 | 11.69 | 11.50 | 11.68 | 278,558 | +0.26(+2.24%) |
Mar 29, 2005 | 11.69 | 11.73 | 11.35 | 11.43 | 473,651 | -0.29(-2.52%) |
Mar 28, 2005 | 11.59 | 11.78 | 11.58 | 11.72 | 385,696 | +0.11(+0.94%) |
Mar 24, 2005 | 11.78 | 11.78 | 11.61 | 11.61 | 202,913 | -0.05(-0.43%) |
Mar 23, 2005 | 11.64 | 11.78 | 11.63 | 11.66 | 501,240 | -0.05(-0.46%) |
Mar 22, 2005 | 11.72 | 11.78 | 11.64 | 11.72 | 178,938 | -0.03(-0.30%) |
Mar 21, 2005 | 11.74 | 11.87 | 11.60 | 11.75 | 272,360 | +0.02(+0.13%) |
Mar 18, 2005 | 11.63 | 11.78 | 11.61 | 11.74 | 763,440 | +0.03(+0.30%) |
Mar 17, 2005 | 11.50 | 11.81 | 11.36 | 11.70 | 533,147 | +0.22(+1.89%) |
Mar 16, 2005 | 11.73 | 11.73 | 11.32 | 11.48 | 634,108 | -0.14(-1.20%) |
Mar 15, 2005 | 12.15 | 12.19 | 11.58 | 11.62 | 807,884 | -0.41(-3.42%) |
Mar 14, 2005 | 12.06 | 12.26 | 11.90 | 12.04 | 465,767 | -0.07(-0.58%) |
Mar 11, 2005 | 12.07 | 12.33 | 11.99 | 12.11 | 215,477 | -0.02(-0.13%) |
Mar 10, 2005 | 12.00 | 12.34 | 12.00 | 12.12 | 369,415 | +0.08(+0.68%) |
Mar 09, 2005 | 12.36 | 12.36 | 12.00 | 12.04 | 437,391 | -0.36(-2.88%) |
Mar 08, 2005 | 12.49 | 12.53 | 12.28 | 12.40 | 357,062 | -0.03(-0.25%) |
Mar 07, 2005 | 12.43 | 12.55 | 12.40 | 12.43 | 317,198 | -0.00(-0.03%) |
Mar 04, 2005 | 12.45 | 12.46 | 12.30 | 12.43 | 336,672 | +0.14(+1.14%) |
Mar 03, 2005 | 12.49 | 12.59 | 12.24 | 12.29 | 470,069 | -0.18(-1.43%) |
Mar 02, 2005 | 12.21 | 12.63 | 12.21 | 12.47 | 740,287 | +0.16(+1.32%) |
Mar 01, 2005 | 12.23 | 12.35 | 12.03 | 12.31 | 837,230 | +0.05(+0.38%) |
Feb 28, 2005 | 11.91 | 12.42 | 11.91 | 12.26 | 914,695 | +0.19(+1.61%) |
Feb 25, 2005 | 11.95 | 12.18 | 11.79 | 12.07 | 774,914 | +0.16(+1.37%) |
Feb 24, 2005 | 12.04 | 12.04 | 11.79 | 11.90 | 1,069,942 | -0.12(-1.00%) |
Feb 23, 2005 | 12.19 | 12.33 | 11.93 | 12.02 | 676,065 | -0.18(-1.46%) |
Feb 22, 2005 | 12.27 | 12.33 | 12.02 | 12.20 | 875,836 | -0.19(-1.50%) |
Feb 18, 2005 | 12.31 | 12.51 | 11.91 | 12.39 | 686,304 | +0.11(+0.92%) |
Feb 17, 2005 | 13.15 | 13.15 | 11.95 | 12.28 | 1,509,611 | -1.00(-7.57%) |
Feb 16, 2005 | 13.12 | 13.45 | 12.94 | 13.28 | 383,712 | +0.17(+1.27%) |
Feb 15, 2005 | 13.10 | 13.19 | 13.01 | 13.11 | 667,204 | +0.10(+0.75%) |
Feb 14, 2005 | 13.09 | 13.13 | 12.98 | 13.02 | 437,316 | -0.02(-0.15%) |
Feb 11, 2005 | 12.80 | 13.16 | 12.61 | 13.04 | 285,888 | +0.22(+1.73%) |
Feb 10, 2005 | 12.71 | 12.89 | 12.63 | 12.82 | 200,405 | +0.07(+0.55%) |
Feb 09, 2005 | 12.99 | 12.99 | 12.64 | 12.75 | 550,194 | -0.20(-1.53%) |
Feb 08, 2005 | 12.76 | 12.97 | 12.72 | 12.94 | 423,078 | +0.23(+1.83%) |
Feb 07, 2005 | 12.91 | 12.91 | 12.67 | 12.71 | 474,621 | -0.16(-1.27%) |
Feb 04, 2005 | 12.61 | 12.87 | 12.57 | 12.87 | 217,338 | +0.31(+2.47%) |
Feb 03, 2005 | 12.65 | 12.65 | 12.51 | 12.56 | 310,102 | -0.02(-0.15%) |
Feb 02, 2005 | 12.43 | 12.61 | 12.43 | 12.58 | 210,281 | +0.12(+1.00%) |
Feb 01, 2005 | 12.56 | 12.56 | 12.38 | 12.46 | 709,854 | -0.02(-0.12%) |
Jan 31, 2005 | 12.41 | 12.53 | 12.22 | 12.47 | 769,597 | +0.16(+1.29%) |
Jan 28, 2005 | 12.03 | 12.33 | 11.99 | 12.31 | 514,459 | +0.26(+2.16%) |
Jan 27, 2005 | 12.13 | 12.14 | 12.02 | 12.05 | 434,947 | -0.19(-1.52%) |
Jan 26, 2005 | 12.12 | 12.26 | 12.05 | 12.24 | 152,151 | +0.17(+1.45%) |
Jan 25, 2005 | 12.02 | 12.11 | 11.95 | 12.07 | 208,822 | +0.05(+0.39%) |
Jan 24, 2005 | 12.12 | 12.12 | 11.95 | 12.02 | 254,382 | -0.00(-0.03%) |
Jan 21, 2005 | 12.17 | 12.17 | 11.91 | 12.02 | 304,801 | -0.02(-0.16%) |
Jan 20, 2005 | 12.00 | 12.19 | 11.95 | 12.04 | 261,421 | +0.03(+0.29%) |
Jan 19, 2005 | 12.49 | 12.52 | 11.96 | 12.01 | 258,437 | -0.43(-3.43%) |
Jan 18, 2005 | 12.32 | 12.57 | 12.31 | 12.44 | 299,448 | +0.05(+0.41%) |
Jan 14, 2005 | 12.25 | 12.38 | 12.25 | 12.38 | 223,617 | +0.21(+1.75%) |
Jan 13, 2005 | 12.31 | 12.31 | 12.03 | 12.17 | 259,643 | +0.00(+0.03%) |
Jan 12, 2005 | 12.50 | 12.50 | 12.05 | 12.17 | 406,264 | -0.05(-0.44%) |
Jan 11, 2005 | 12.34 | 12.37 | 12.12 | 12.22 | 539,583 | -0.15(-1.22%) |
Jan 10, 2005 | 12.03 | 12.47 | 12.02 | 12.37 | 621,793 | +0.37(+3.10%) |
Jan 07, 2005 | 12.67 | 12.94 | 11.95 | 12.00 | 714,671 | -0.71(-5.56%) |
Jan 06, 2005 | 12.99 | 13.00 | 12.61 | 12.71 | 390,599 | -0.09(-0.67%) |
Jan 05, 2005 | 13.41 | 13.48 | 12.79 | 12.79 | 576,875 | -0.40(-3.06%) |
Jan 04, 2005 | 13.52 | 13.57 | 13.19 | 13.20 | 204,856 | -0.26(-1.93%) |