Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.66 | 11.68 | 11.51 | 11.61 | 121,404 | -0.04(-0.38%) |
Mar 30, 2005 | 11.58 | 11.70 | 11.58 | 11.65 | 76,157 | +0.13(+1.16%) |
Mar 29, 2005 | 11.57 | 11.74 | 11.47 | 11.52 | 166,427 | -0.04(-0.39%) |
Mar 28, 2005 | 11.65 | 11.77 | 11.56 | 11.56 | 174,043 | -0.15(-1.30%) |
Mar 24, 2005 | 11.52 | 11.84 | 11.51 | 11.71 | 109,644 | +0.25(+2.18%) |
Mar 23, 2005 | 11.74 | 11.79 | 11.46 | 11.46 | 277,192 | -0.34(-2.87%) |
Mar 22, 2005 | 11.78 | 11.98 | 11.72 | 11.80 | 114,684 | +0.03(+0.23%) |
Mar 21, 2005 | 11.61 | 11.78 | 11.56 | 11.78 | 194,986 | +0.21(+1.85%) |
Mar 18, 2005 | 11.56 | 11.61 | 11.26 | 11.56 | 328,038 | -0.06(-0.54%) |
Mar 17, 2005 | 11.61 | 11.68 | 11.51 | 11.63 | 105,165 | +0.00(+0.00%) |
Mar 16, 2005 | 11.65 | 11.79 | 11.51 | 11.63 | 286,487 | +0.04(+0.31%) |
Mar 15, 2005 | 12.04 | 12.09 | 11.59 | 11.59 | 172,699 | -0.37(-3.06%) |
Mar 14, 2005 | 11.78 | 12.07 | 11.71 | 11.96 | 71,901 | +0.22(+1.90%) |
Mar 11, 2005 | 12.00 | 12.04 | 11.54 | 11.73 | 126,332 | -0.22(-1.87%) |
Mar 10, 2005 | 11.87 | 12.30 | 11.84 | 11.96 | 92,621 | -0.06(-0.52%) |
Mar 09, 2005 | 12.06 | 12.21 | 11.96 | 12.02 | 97,661 | -0.08(-0.66%) |
Mar 08, 2005 | 12.30 | 12.51 | 12.10 | 12.10 | 121,180 | -0.29(-2.31%) |
Mar 07, 2005 | 12.14 | 12.49 | 12.14 | 12.38 | 96,205 | +0.18(+1.46%) |
Mar 04, 2005 | 12.23 | 12.33 | 12.05 | 12.21 | 71,117 | +0.03(+0.22%) |
Mar 03, 2005 | 12.23 | 12.30 | 11.89 | 12.18 | 86,349 | +0.02(+0.15%) |
Mar 02, 2005 | 12.34 | 12.59 | 12.16 | 12.16 | 234,969 | -0.18(-1.45%) |
Mar 01, 2005 | 11.74 | 12.43 | 11.74 | 12.34 | 202,602 | +0.60(+5.09%) |
Feb 28, 2005 | 11.91 | 12.04 | 11.68 | 11.74 | 163,739 | -0.15(-1.28%) |
Feb 25, 2005 | 11.47 | 11.95 | 11.41 | 11.89 | 88,365 | +0.42(+3.66%) |
Feb 24, 2005 | 11.19 | 11.52 | 11.16 | 11.47 | 141,116 | +0.16(+1.42%) |
Feb 23, 2005 | 11.41 | 11.42 | 11.26 | 11.31 | 75,373 | -0.02(-0.16%) |
Feb 22, 2005 | 11.64 | 11.89 | 11.26 | 11.33 | 172,699 | -0.44(-3.72%) |
Feb 18, 2005 | 12.05 | 12.13 | 11.52 | 11.77 | 131,148 | -0.30(-2.51%) |
Feb 17, 2005 | 12.38 | 12.38 | 12.06 | 12.07 | 107,628 | -0.30(-2.45%) |
Feb 16, 2005 | 12.07 | 12.40 | 12.07 | 12.38 | 158,251 | +0.30(+2.51%) |
Feb 15, 2005 | 12.28 | 12.40 | 12.06 | 12.07 | 160,267 | -0.21(-1.67%) |
Feb 14, 2005 | 12.29 | 12.31 | 12.06 | 12.28 | 110,876 | +0.08(+0.66%) |
Feb 11, 2005 | 11.62 | 12.23 | 11.52 | 12.20 | 112,780 | +0.54(+4.59%) |
Feb 10, 2005 | 11.72 | 11.86 | 11.62 | 11.66 | 102,477 | -0.12(-1.06%) |
Feb 09, 2005 | 12.32 | 12.32 | 11.74 | 11.79 | 125,212 | -0.53(-4.28%) |
Feb 08, 2005 | 12.14 | 12.39 | 12.02 | 12.31 | 167,099 | +0.25(+2.07%) |
Feb 07, 2005 | 11.80 | 12.11 | 11.79 | 12.06 | 175,499 | +0.34(+2.89%) |
Feb 04, 2005 | 11.35 | 11.83 | 11.34 | 11.72 | 337,894 | +0.29(+2.50%) |
Feb 03, 2005 | 11.79 | 11.93 | 11.40 | 11.44 | 181,770 | -0.43(-3.61%) |
Feb 02, 2005 | 11.95 | 12.00 | 11.80 | 11.87 | 169,115 | -0.07(-0.60%) |
Feb 01, 2005 | 11.82 | 12.13 | 11.80 | 11.94 | 218,729 | +0.05(+0.45%) |
Jan 31, 2005 | 11.56 | 11.97 | 11.52 | 11.88 | 428,499 | +0.52(+4.56%) |
Jan 28, 2005 | 11.10 | 11.38 | 10.92 | 11.37 | 407,668 | +0.71(+6.71%) |
Jan 27, 2005 | 10.48 | 10.70 | 10.38 | 10.65 | 113,564 | +0.08(+0.76%) |
Jan 26, 2005 | 10.51 | 10.57 | 10.32 | 10.57 | 234,969 | +0.24(+2.33%) |
Jan 25, 2005 | 10.30 | 10.54 | 10.22 | 10.33 | 175,387 | +0.09(+0.87%) |
Jan 24, 2005 | 10.58 | 10.62 | 10.24 | 10.24 | 142,123 | -0.25(-2.38%) |
Jan 21, 2005 | 10.61 | 10.70 | 10.39 | 10.49 | 466,354 | -0.09(-0.84%) |
Jan 20, 2005 | 10.63 | 10.70 | 10.49 | 10.58 | 265,768 | -0.04(-0.42%) |
Jan 19, 2005 | 10.90 | 10.90 | 10.57 | 10.63 | 229,145 | -0.25(-2.30%) |
Jan 18, 2005 | 10.74 | 11.05 | 10.54 | 10.88 | 167,883 | +0.34(+3.22%) |
Jan 14, 2005 | 10.17 | 10.54 | 10.17 | 10.54 | 124,876 | +0.34(+3.33%) |
Jan 13, 2005 | 10.45 | 10.45 | 10.08 | 10.20 | 283,127 | -0.27(-2.56%) |
Jan 12, 2005 | 10.67 | 10.77 | 10.38 | 10.46 | 221,977 | -0.19(-1.76%) |
Jan 11, 2005 | 10.85 | 10.86 | 10.65 | 10.65 | 119,836 | -0.24(-2.21%) |
Jan 10, 2005 | 10.71 | 10.92 | 10.64 | 10.89 | 177,402 | +0.23(+2.18%) |
Jan 07, 2005 | 10.76 | 10.91 | 10.60 | 10.66 | 158,139 | +0.04(+0.42%) |
Jan 06, 2005 | 10.79 | 11.04 | 10.61 | 10.62 | 139,436 | -0.11(-1.00%) |
Jan 05, 2005 | 11.43 | 11.63 | 10.67 | 10.72 | 208,538 | -0.77(-6.68%) |
Jan 04, 2005 | 11.92 | 11.92 | 11.37 | 11.49 | 390,196 | -0.41(-3.45%) |