Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.28 | 11.42 | 11.28 | 11.38 | 279,135 | +0.08(+0.72%) |
Mar 30, 2005 | 11.08 | 11.33 | 11.07 | 11.30 | 461,729 | +0.22(+1.97%) |
Mar 29, 2005 | 11.17 | 11.32 | 11.07 | 11.08 | 499,975 | -0.08(-0.75%) |
Mar 28, 2005 | 11.24 | 11.27 | 11.12 | 11.17 | 812,113 | -0.07(-0.65%) |
Mar 24, 2005 | 11.41 | 11.46 | 11.24 | 11.24 | 485,479 | -0.15(-1.28%) |
Mar 23, 2005 | 11.38 | 11.43 | 11.32 | 11.39 | 509,845 | +0.01(+0.13%) |
Mar 22, 2005 | 11.49 | 11.55 | 11.28 | 11.37 | 536,063 | -0.12(-1.07%) |
Mar 21, 2005 | 11.64 | 11.64 | 11.47 | 11.50 | 542,231 | -0.16(-1.36%) |
Mar 18, 2005 | 11.58 | 11.67 | 11.52 | 11.66 | 867,324 | +0.04(+0.32%) |
Mar 17, 2005 | 11.36 | 11.66 | 11.32 | 11.62 | 431,503 | +0.30(+2.68%) |
Mar 16, 2005 | 11.44 | 11.50 | 11.30 | 11.32 | 313,371 | -0.15(-1.27%) |
Mar 15, 2005 | 11.51 | 11.55 | 11.39 | 11.46 | 455,561 | -0.03(-0.28%) |
Mar 14, 2005 | 11.57 | 11.60 | 11.48 | 11.49 | 481,469 | -0.03(-0.28%) |
Mar 11, 2005 | 11.59 | 11.59 | 11.47 | 11.53 | 633,220 | -0.06(-0.56%) |
Mar 10, 2005 | 11.66 | 11.70 | 11.51 | 11.59 | 240,272 | -0.06(-0.56%) |
Mar 09, 2005 | 11.62 | 11.70 | 11.62 | 11.66 | 367,039 | +0.03(+0.28%) |
Mar 08, 2005 | 11.60 | 11.65 | 11.57 | 11.62 | 182,902 | +0.07(+0.59%) |
Mar 07, 2005 | 11.67 | 11.67 | 11.51 | 11.55 | 428,727 | -0.13(-1.08%) |
Mar 04, 2005 | 11.70 | 11.76 | 11.66 | 11.68 | 316,456 | +0.01(+0.08%) |
Mar 03, 2005 | 11.44 | 11.68 | 11.44 | 11.67 | 606,695 | +0.24(+2.13%) |
Mar 02, 2005 | 11.49 | 11.55 | 11.39 | 11.43 | 337,429 | -0.04(-0.34%) |
Mar 01, 2005 | 11.33 | 11.47 | 11.33 | 11.47 | 227,626 | +0.11(+0.96%) |
Feb 28, 2005 | 11.41 | 11.50 | 11.29 | 11.36 | 287,771 | -0.05(-0.41%) |
Feb 25, 2005 | 11.27 | 11.41 | 11.22 | 11.41 | 227,009 | +0.14(+1.24%) |
Feb 24, 2005 | 11.12 | 11.27 | 11.03 | 11.27 | 375,675 | +0.12(+1.12%) |
Feb 23, 2005 | 11.16 | 11.22 | 11.11 | 11.14 | 202,642 | -0.02(-0.15%) |
Feb 22, 2005 | 11.38 | 11.40 | 11.16 | 11.16 | 384,620 | -0.23(-2.05%) |
Feb 18, 2005 | 11.35 | 11.44 | 11.33 | 11.39 | 401,893 | +0.04(+0.39%) |
Feb 17, 2005 | 11.34 | 11.43 | 11.21 | 11.35 | 523,417 | +0.01(+0.10%) |
Feb 16, 2005 | 11.32 | 11.35 | 11.23 | 11.34 | 382,153 | +0.02(+0.19%) |
Feb 15, 2005 | 11.25 | 11.35 | 11.25 | 11.32 | 482,086 | +0.06(+0.58%) |
Feb 14, 2005 | 11.16 | 11.26 | 11.11 | 11.25 | 448,467 | +0.09(+0.83%) |
Feb 11, 2005 | 10.95 | 11.17 | 10.88 | 11.16 | 367,656 | +0.23(+2.08%) |
Feb 10, 2005 | 10.88 | 10.97 | 10.88 | 10.93 | 220,532 | +0.05(+0.48%) |
Feb 09, 2005 | 11.12 | 11.12 | 10.87 | 10.88 | 384,929 | -0.24(-2.19%) |
Feb 08, 2005 | 10.97 | 11.13 | 10.97 | 11.12 | 464,197 | +0.14(+1.24%) |
Feb 07, 2005 | 10.95 | 11.06 | 10.95 | 10.99 | 368,581 | +0.03(+0.31%) |
Feb 04, 2005 | 10.92 | 10.99 | 10.90 | 10.95 | 286,537 | +0.01(+0.09%) |
Feb 03, 2005 | 11.09 | 11.09 | 10.90 | 10.94 | 292,706 | -0.15(-1.36%) |
Feb 02, 2005 | 11.03 | 11.12 | 11.02 | 11.09 | 345,140 | +0.07(+0.63%) |
Feb 01, 2005 | 11.02 | 11.05 | 11.00 | 11.02 | 305,043 | +0.01(+0.06%) |
Jan 31, 2005 | 11.11 | 11.14 | 10.99 | 11.02 | 457,720 | -0.06(-0.50%) |
Jan 28, 2005 | 11.06 | 11.10 | 10.98 | 11.07 | 284,995 | -0.01(-0.06%) |
Jan 27, 2005 | 10.80 | 11.16 | 10.79 | 11.08 | 636,305 | +0.29(+2.64%) |
Jan 26, 2005 | 11.04 | 11.06 | 10.78 | 10.79 | 699,226 | -0.25(-2.23%) |
Jan 25, 2005 | 11.10 | 11.22 | 10.98 | 11.04 | 568,448 | -0.06(-0.55%) |
Jan 24, 2005 | 11.21 | 11.23 | 11.06 | 11.10 | 673,934 | -0.19(-1.67%) |
Jan 21, 2005 | 11.38 | 11.41 | 11.24 | 11.29 | 340,205 | -0.08(-0.74%) |
Jan 20, 2005 | 11.44 | 11.55 | 11.37 | 11.37 | 338,663 | -0.10(-0.90%) |
Jan 19, 2005 | 11.40 | 11.59 | 11.40 | 11.48 | 428,418 | +0.05(+0.43%) |
Jan 18, 2005 | 11.28 | 11.45 | 11.26 | 11.43 | 230,402 | +0.12(+1.06%) |
Jan 14, 2005 | 11.17 | 11.34 | 11.17 | 11.31 | 254,151 | +0.17(+1.54%) |
Jan 13, 2005 | 11.25 | 11.32 | 11.11 | 11.14 | 323,241 | -0.13(-1.17%) |
Jan 12, 2005 | 11.15 | 11.27 | 11.07 | 11.27 | 252,609 | +0.14(+1.25%) |
Jan 11, 2005 | 11.28 | 11.28 | 11.11 | 11.13 | 366,731 | -0.15(-1.36%) |
Jan 10, 2005 | 11.23 | 11.41 | 11.21 | 11.28 | 306,894 | +0.03(+0.27%) |
Jan 07, 2005 | 11.20 | 11.42 | 11.20 | 11.25 | 585,412 | +0.09(+0.81%) |
Jan 06, 2005 | 10.96 | 11.27 | 10.96 | 11.16 | 520,332 | +0.18(+1.68%) |
Jan 05, 2005 | 11.31 | 11.31 | 10.97 | 10.98 | 948,751 | -0.33(-2.92%) |
Jan 04, 2005 | 11.43 | 11.50 | 11.27 | 11.31 | 1,126,102 | -0.43(-3.63%) |