Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.25 | 11.27 | 10.86 | 11.09 | 230,352 | -0.13(-1.20%) |
Mar 30, 2005 | 11.00 | 11.22 | 10.88 | 11.22 | 97,524 | +0.33(+3.04%) |
Mar 29, 2005 | 11.11 | 11.30 | 10.79 | 10.89 | 177,155 | -0.31(-2.73%) |
Mar 28, 2005 | 11.11 | 11.25 | 11.06 | 11.19 | 95,250 | +0.21(+1.90%) |
Mar 24, 2005 | 11.12 | 11.42 | 10.97 | 10.99 | 188,674 | -0.17(-1.51%) |
Mar 23, 2005 | 11.33 | 11.38 | 11.13 | 11.15 | 203,473 | -0.21(-1.86%) |
Mar 22, 2005 | 11.41 | 11.68 | 11.32 | 11.37 | 229,708 | +0.02(+0.15%) |
Mar 21, 2005 | 11.31 | 11.46 | 11.13 | 11.35 | 299,891 | +0.08(+0.71%) |
Mar 18, 2005 | 11.16 | 11.33 | 10.89 | 11.27 | 424,007 | +0.27(+2.41%) |
Mar 17, 2005 | 11.18 | 11.19 | 10.81 | 11.00 | 141,747 | -0.14(-1.26%) |
Mar 16, 2005 | 10.96 | 11.29 | 10.96 | 11.14 | 209,151 | +0.07(+0.62%) |
Mar 15, 2005 | 11.00 | 11.32 | 10.99 | 11.07 | 248,845 | +0.01(+0.13%) |
Mar 14, 2005 | 11.11 | 11.34 | 11.05 | 11.06 | 99,255 | -0.05(-0.41%) |
Mar 11, 2005 | 10.91 | 11.16 | 10.84 | 11.11 | 384,151 | +0.17(+1.51%) |
Mar 10, 2005 | 11.10 | 11.24 | 10.94 | 10.94 | 178,568 | -0.16(-1.46%) |
Mar 09, 2005 | 11.34 | 11.41 | 11.09 | 11.10 | 284,426 | -0.30(-2.63%) |
Mar 08, 2005 | 11.41 | 11.41 | 11.34 | 11.40 | 141,140 | +0.02(+0.15%) |
Mar 07, 2005 | 11.41 | 11.41 | 11.31 | 11.39 | 191,790 | +0.00(+0.03%) |
Mar 04, 2005 | 11.45 | 11.47 | 11.35 | 11.38 | 163,926 | -0.01(-0.08%) |
Mar 03, 2005 | 11.24 | 11.43 | 11.17 | 11.39 | 176,220 | +0.26(+2.31%) |
Mar 02, 2005 | 11.43 | 11.43 | 11.12 | 11.13 | 95,316 | -0.29(-2.57%) |
Mar 01, 2005 | 11.38 | 11.43 | 10.95 | 11.43 | 280,154 | +0.26(+2.30%) |
Feb 28, 2005 | 11.33 | 11.48 | 10.99 | 11.17 | 225,110 | -0.11(-1.01%) |
Feb 25, 2005 | 11.17 | 11.39 | 11.11 | 11.29 | 171,285 | +0.11(+1.00%) |
Feb 24, 2005 | 11.13 | 11.37 | 11.06 | 11.17 | 200,453 | +0.05(+0.41%) |
Feb 23, 2005 | 11.16 | 11.50 | 11.08 | 11.13 | 162,629 | +0.07(+0.62%) |
Feb 22, 2005 | 11.29 | 11.38 | 11.05 | 11.06 | 166,852 | -0.35(-3.10%) |
Feb 18, 2005 | 11.56 | 11.56 | 11.23 | 11.41 | 57,763 | +0.00(+0.02%) |
Feb 17, 2005 | 11.70 | 11.91 | 11.41 | 11.41 | 184,206 | -0.45(-3.78%) |
Feb 16, 2005 | 11.57 | 11.86 | 11.56 | 11.86 | 182,973 | +0.28(+2.44%) |
Feb 15, 2005 | 11.39 | 11.72 | 11.39 | 11.58 | 170,476 | +0.09(+0.74%) |
Feb 14, 2005 | 11.56 | 11.58 | 11.30 | 11.49 | 171,923 | +0.06(+0.52%) |
Feb 11, 2005 | 11.41 | 11.69 | 11.35 | 11.43 | 229,017 | -0.06(-0.55%) |
Feb 10, 2005 | 11.83 | 11.90 | 11.45 | 11.49 | 171,142 | -0.19(-1.64%) |
Feb 09, 2005 | 11.70 | 11.80 | 11.59 | 11.69 | 285,035 | -0.12(-1.02%) |
Feb 08, 2005 | 11.57 | 11.81 | 11.57 | 11.81 | 159,360 | +0.00(+0.00%) |
Feb 07, 2005 | 11.59 | 11.81 | 11.51 | 11.81 | 180,824 | +0.27(+2.35%) |
Feb 04, 2005 | 11.52 | 11.59 | 11.29 | 11.53 | 414,170 | +0.06(+0.55%) |
Feb 03, 2005 | 11.23 | 11.50 | 11.16 | 11.47 | 262,067 | -0.01(-0.12%) |
Feb 02, 2005 | 11.10 | 11.49 | 11.09 | 11.49 | 243,498 | +0.21(+1.90%) |
Feb 01, 2005 | 11.17 | 11.27 | 10.92 | 11.27 | 168,573 | +0.11(+0.95%) |
Jan 31, 2005 | 10.92 | 11.34 | 10.57 | 11.17 | 305,242 | +0.02(+0.20%) |
Jan 28, 2005 | 11.27 | 11.29 | 10.73 | 11.14 | 91,493 | -0.05(-0.46%) |
Jan 27, 2005 | 10.92 | 11.26 | 10.92 | 11.19 | 152,989 | +0.05(+0.41%) |
Jan 26, 2005 | 10.65 | 11.15 | 10.65 | 11.15 | 186,884 | +0.30(+2.76%) |
Jan 25, 2005 | 10.76 | 11.23 | 10.76 | 10.85 | 87,400 | +0.02(+0.18%) |
Jan 24, 2005 | 11.14 | 11.14 | 10.77 | 10.83 | 130,956 | -0.15(-1.35%) |
Jan 21, 2005 | 11.00 | 11.19 | 10.91 | 10.98 | 69,089 | +0.02(+0.21%) |
Jan 20, 2005 | 11.15 | 11.16 | 10.77 | 10.95 | 155,978 | +0.02(+0.21%) |
Jan 19, 2005 | 11.41 | 11.41 | 10.89 | 10.93 | 270,555 | -0.38(-3.36%) |
Jan 18, 2005 | 10.96 | 11.47 | 10.96 | 11.31 | 266,129 | -0.15(-1.29%) |
Jan 14, 2005 | 11.10 | 11.46 | 10.87 | 11.46 | 214,039 | +0.45(+4.10%) |
Jan 13, 2005 | 11.09 | 11.30 | 10.77 | 11.01 | 175,494 | -0.01(-0.05%) |
Jan 12, 2005 | 11.24 | 11.29 | 10.92 | 11.01 | 131,335 | -0.23(-2.01%) |
Jan 11, 2005 | 11.63 | 11.68 | 11.24 | 11.24 | 127,666 | -0.39(-3.36%) |
Jan 10, 2005 | 11.33 | 11.83 | 11.33 | 11.63 | 375,772 | +0.30(+2.62%) |
Jan 07, 2005 | 12.02 | 12.21 | 11.33 | 11.33 | 288,929 | -0.71(-5.92%) |
Jan 06, 2005 | 11.83 | 12.26 | 11.82 | 12.05 | 154,744 | +0.01(+0.07%) |
Jan 05, 2005 | 12.11 | 12.29 | 12.02 | 12.04 | 237,680 | -0.19(-1.52%) |
Jan 04, 2005 | 12.40 | 12.63 | 12.13 | 12.22 | 256,541 | -0.17(-1.34%) |