Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.40 | 11.40 | 11.28 | 11.30 | 3,617,640 | -0.10(-0.87%) |
Mar 30, 2005 | 11.36 | 11.47 | 11.32 | 11.40 | 3,057,744 | +0.09(+0.82%) |
Mar 29, 2005 | 11.38 | 11.54 | 11.29 | 11.31 | 2,970,401 | -0.11(-0.99%) |
Mar 28, 2005 | 11.49 | 11.49 | 11.34 | 11.42 | 1,428,503 | +0.01(+0.12%) |
Mar 24, 2005 | 11.44 | 11.50 | 11.41 | 11.41 | 1,687,067 | +0.01(+0.06%) |
Mar 23, 2005 | 11.49 | 11.53 | 11.30 | 11.40 | 3,693,839 | -0.02(-0.17%) |
Mar 22, 2005 | 11.83 | 11.83 | 11.34 | 11.42 | 4,582,475 | -0.41(-3.43%) |
Mar 21, 2005 | 11.86 | 11.87 | 11.69 | 11.83 | 1,313,903 | +0.05(+0.39%) |
Mar 18, 2005 | 11.89 | 11.91 | 11.74 | 11.78 | 4,025,289 | -0.05(-0.39%) |
Mar 17, 2005 | 11.44 | 11.85 | 11.44 | 11.83 | 2,741,353 | +0.38(+3.31%) |
Mar 16, 2005 | 11.65 | 11.65 | 11.44 | 11.45 | 2,075,892 | -0.20(-1.71%) |
Mar 15, 2005 | 11.92 | 11.93 | 11.65 | 11.65 | 1,523,827 | -0.23(-1.90%) |
Mar 14, 2005 | 11.84 | 11.88 | 11.77 | 11.87 | 2,261,270 | +0.07(+0.56%) |
Mar 11, 2005 | 11.75 | 11.89 | 11.72 | 11.81 | 2,195,612 | +0.11(+0.97%) |
Mar 10, 2005 | 11.72 | 11.76 | 11.55 | 11.69 | 1,513,737 | -0.03(-0.23%) |
Mar 09, 2005 | 12.01 | 12.01 | 11.66 | 11.72 | 4,401,465 | -0.02(-0.17%) |
Mar 08, 2005 | 11.96 | 11.97 | 11.70 | 11.74 | 5,714,315 | +0.19(+1.67%) |
Mar 07, 2005 | 11.42 | 11.56 | 11.35 | 11.55 | 2,991,635 | +0.05(+0.46%) |
Mar 04, 2005 | 11.53 | 11.53 | 11.41 | 11.49 | 1,800,161 | -0.03(-0.23%) |
Mar 03, 2005 | 11.55 | 11.60 | 11.49 | 11.52 | 1,767,483 | +0.05(+0.41%) |
Mar 02, 2005 | 11.52 | 11.55 | 11.42 | 11.47 | 1,324,144 | -0.05(-0.40%) |
Mar 01, 2005 | 11.27 | 11.57 | 11.26 | 11.52 | 6,501,603 | +0.29(+2.54%) |
Feb 28, 2005 | 11.52 | 11.52 | 11.24 | 11.24 | 1,781,939 | -0.34(-2.93%) |
Feb 25, 2005 | 11.34 | 11.64 | 11.25 | 11.57 | 2,742,558 | +0.26(+2.29%) |
Feb 24, 2005 | 11.26 | 11.36 | 11.16 | 11.32 | 1,807,088 | +0.05(+0.47%) |
Feb 23, 2005 | 11.25 | 11.31 | 11.19 | 11.26 | 2,892,094 | +0.02(+0.18%) |
Feb 22, 2005 | 11.52 | 11.52 | 11.21 | 11.24 | 2,212,478 | -0.29(-2.48%) |
Feb 18, 2005 | 11.53 | 11.67 | 11.50 | 11.53 | 1,801,968 | +0.01(+0.06%) |
Feb 17, 2005 | 11.52 | 11.59 | 11.46 | 11.52 | 1,300,350 | -0.03(-0.29%) |
Feb 16, 2005 | 11.49 | 11.59 | 11.42 | 11.55 | 1,913,857 | +0.01(+0.06%) |
Feb 15, 2005 | 11.49 | 11.61 | 11.40 | 11.55 | 2,385,959 | +0.09(+0.81%) |
Feb 14, 2005 | 11.43 | 11.55 | 11.32 | 11.45 | 1,997,435 | +0.07(+0.58%) |
Feb 11, 2005 | 11.28 | 11.45 | 11.20 | 11.39 | 2,488,059 | +0.13(+1.12%) |
Feb 10, 2005 | 11.29 | 11.37 | 11.26 | 11.26 | 2,072,730 | +0.05(+0.41%) |
Feb 09, 2005 | 11.29 | 11.32 | 11.18 | 11.22 | 2,675,695 | -0.07(-0.59%) |
Feb 08, 2005 | 11.41 | 11.55 | 11.27 | 11.28 | 3,325,494 | -0.11(-0.93%) |
Feb 07, 2005 | 11.53 | 11.53 | 11.39 | 11.39 | 3,269,475 | -0.10(-0.87%) |
Feb 04, 2005 | 11.45 | 11.57 | 11.39 | 11.49 | 4,004,207 | +0.05(+0.41%) |
Feb 03, 2005 | 11.41 | 11.69 | 11.40 | 11.44 | 6,490,911 | +0.06(+0.53%) |
Feb 02, 2005 | 11.41 | 11.59 | 11.37 | 11.38 | 3,854,218 | -0.01(-0.06%) |
Feb 01, 2005 | 11.45 | 11.48 | 11.37 | 11.39 | 3,761,906 | -0.01(-0.12%) |
Jan 31, 2005 | 11.44 | 11.45 | 11.29 | 11.40 | 4,185,970 | +0.10(+0.88%) |
Jan 28, 2005 | 11.27 | 11.32 | 11.25 | 11.30 | 2,880,649 | +0.04(+0.35%) |
Jan 27, 2005 | 11.32 | 11.34 | 11.16 | 11.26 | 3,387,989 | -0.07(-0.59%) |
Jan 26, 2005 | 11.01 | 11.35 | 10.96 | 11.33 | 3,192,673 | +0.35(+3.14%) |
Jan 25, 2005 | 11.10 | 11.24 | 10.95 | 10.98 | 4,678,100 | -0.11(-1.02%) |
Jan 24, 2005 | 11.10 | 11.25 | 11.00 | 11.10 | 4,768,304 | +0.00(+0.00%) |
Jan 21, 2005 | 11.03 | 11.22 | 10.98 | 11.10 | 2,929,591 | +0.07(+0.60%) |
Jan 20, 2005 | 11.14 | 11.16 | 10.96 | 11.03 | 6,011,731 | -0.18(-1.60%) |
Jan 19, 2005 | 11.14 | 11.30 | 11.14 | 11.21 | 6,125,427 | -0.13(-1.17%) |
Jan 18, 2005 | 11.12 | 11.45 | 11.06 | 11.34 | 3,271,884 | +0.05(+0.47%) |
Jan 14, 2005 | 11.24 | 11.35 | 11.22 | 11.29 | 4,849,021 | +0.05(+0.41%) |
Jan 13, 2005 | 11.49 | 11.55 | 11.21 | 11.24 | 5,434,818 | -0.24(-2.08%) |
Jan 12, 2005 | 11.42 | 11.50 | 11.36 | 11.48 | 2,017,463 | +0.06(+0.52%) |
Jan 11, 2005 | 11.36 | 11.42 | 11.30 | 11.42 | 3,548,820 | +0.03(+0.29%) |
Jan 10, 2005 | 11.32 | 11.46 | 11.32 | 11.39 | 2,624,645 | +0.07(+0.59%) |
Jan 07, 2005 | 11.45 | 11.48 | 11.29 | 11.32 | 3,228,815 | -0.11(-0.99%) |
Jan 06, 2005 | 11.44 | 11.51 | 11.34 | 11.44 | 2,197,419 | +0.00(+0.00%) |
Jan 05, 2005 | 11.62 | 11.75 | 11.43 | 11.44 | 1,608,308 | -0.19(-1.60%) |
Jan 04, 2005 | 11.63 | 11.84 | 11.62 | 11.62 | 3,940,356 | -0.01(-0.11%) |