Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.883 | 10.10 | 9.883 | 10.04 | 62,754 | +0.15(+1.48%) |
Mar 30, 2005 | 9.883 | 9.996 | 9.872 | 9.895 | 88,887 | -0.01(-0.11%) |
Mar 29, 2005 | 9.872 | 9.923 | 9.872 | 9.906 | 64,354 | +0.04(+0.40%) |
Mar 28, 2005 | 9.911 | 9.917 | 9.748 | 9.866 | 225,241 | -0.10(-1.02%) |
Mar 24, 2005 | 9.878 | 9.968 | 9.788 | 9.968 | 69,865 | -0.01(-0.06%) |
Mar 23, 2005 | 10.10 | 10.13 | 9.872 | 9.973 | 62,754 | -0.21(-2.04%) |
Mar 22, 2005 | 10.18 | 10.21 | 10.11 | 10.18 | 17,421 | -0.05(-0.49%) |
Mar 21, 2005 | 10.26 | 10.31 | 10.16 | 10.23 | 51,732 | -0.02(-0.22%) |
Mar 18, 2005 | 10.30 | 10.33 | 10.22 | 10.25 | 55,999 | -0.09(-0.87%) |
Mar 17, 2005 | 10.38 | 10.38 | 10.29 | 10.34 | 21,688 | -0.06(-0.54%) |
Mar 16, 2005 | 10.46 | 10.47 | 10.36 | 10.40 | 18,310 | -0.08(-0.80%) |
Mar 15, 2005 | 10.58 | 10.60 | 10.44 | 10.49 | 23,110 | -0.09(-0.85%) |
Mar 14, 2005 | 10.52 | 10.58 | 10.47 | 10.58 | 40,177 | +0.04(+0.37%) |
Mar 11, 2005 | 10.62 | 10.68 | 10.50 | 10.54 | 47,288 | -0.12(-1.11%) |
Mar 10, 2005 | 10.58 | 10.67 | 10.58 | 10.65 | 39,288 | +0.06(+0.58%) |
Mar 09, 2005 | 10.59 | 10.65 | 10.59 | 10.59 | 24,177 | +0.01(+0.11%) |
Mar 08, 2005 | 10.56 | 10.65 | 10.55 | 10.58 | 31,288 | -0.01(-0.05%) |
Mar 07, 2005 | 10.60 | 10.64 | 10.52 | 10.59 | 41,599 | -0.04(-0.42%) |
Mar 04, 2005 | 10.63 | 10.67 | 10.63 | 10.63 | 60,799 | +0.01(+0.11%) |
Mar 03, 2005 | 10.59 | 10.62 | 10.59 | 10.62 | 15,644 | +0.02(+0.16%) |
Mar 02, 2005 | 10.61 | 10.63 | 10.58 | 10.60 | 27,021 | -0.01(-0.05%) |
Mar 01, 2005 | 10.58 | 10.68 | 10.58 | 10.61 | 26,132 | -0.04(-0.37%) |
Feb 28, 2005 | 10.68 | 10.69 | 10.58 | 10.65 | 67,199 | -0.03(-0.26%) |
Feb 25, 2005 | 10.67 | 10.70 | 10.59 | 10.68 | 27,555 | +0.03(+0.32%) |
Feb 24, 2005 | 10.61 | 10.70 | 10.58 | 10.64 | 32,177 | +0.07(+0.64%) |
Feb 23, 2005 | 10.68 | 10.73 | 10.58 | 10.58 | 30,221 | -0.08(-0.74%) |
Feb 22, 2005 | 10.73 | 10.73 | 10.56 | 10.65 | 47,466 | -0.06(-0.58%) |
Feb 18, 2005 | 10.65 | 10.74 | 10.63 | 10.72 | 34,488 | +0.08(+0.79%) |
Feb 17, 2005 | 10.66 | 10.66 | 10.60 | 10.63 | 31,644 | -0.02(-0.16%) |
Feb 16, 2005 | 10.66 | 10.70 | 10.58 | 10.65 | 66,132 | +0.04(+0.42%) |
Feb 15, 2005 | 10.56 | 10.65 | 10.56 | 10.60 | 46,754 | +0.01(+0.11%) |
Feb 14, 2005 | 10.75 | 10.75 | 10.54 | 10.59 | 38,577 | -0.15(-1.41%) |
Feb 11, 2005 | 10.73 | 10.76 | 10.69 | 10.74 | 30,932 | -0.07(-0.68%) |
Feb 10, 2005 | 10.78 | 10.85 | 10.74 | 10.82 | 29,510 | +0.03(+0.31%) |
Feb 09, 2005 | 10.74 | 10.80 | 10.72 | 10.78 | 62,043 | +0.00(+0.00%) |
Feb 08, 2005 | 10.86 | 10.87 | 10.74 | 10.78 | 32,177 | -0.04(-0.42%) |
Feb 07, 2005 | 10.83 | 10.90 | 10.78 | 10.83 | 15,644 | +0.04(+0.37%) |
Feb 04, 2005 | 10.86 | 10.86 | 10.74 | 10.79 | 22,755 | -0.04(-0.36%) |
Feb 03, 2005 | 10.77 | 10.86 | 10.75 | 10.83 | 31,999 | +0.02(+0.16%) |
Feb 02, 2005 | 10.81 | 10.82 | 10.77 | 10.81 | 8,888 | +0.03(+0.31%) |
Feb 01, 2005 | 10.74 | 10.80 | 10.72 | 10.78 | 18,310 | -0.02(-0.16%) |
Jan 31, 2005 | 10.72 | 10.80 | 10.72 | 10.79 | 9,066 | +0.06(+0.52%) |
Jan 28, 2005 | 10.74 | 10.81 | 10.72 | 10.74 | 12,266 | -0.01(-0.05%) |
Jan 27, 2005 | 10.78 | 10.78 | 10.72 | 10.74 | 26,310 | -0.03(-0.26%) |
Jan 26, 2005 | 10.77 | 10.81 | 10.69 | 10.77 | 37,155 | -0.13(-1.24%) |
Jan 25, 2005 | 10.91 | 10.97 | 10.83 | 10.91 | 16,533 | -0.08(-0.72%) |
Jan 24, 2005 | 10.80 | 10.99 | 10.76 | 10.99 | 38,399 | +0.06(+0.52%) |
Jan 21, 2005 | 11.04 | 11.04 | 10.86 | 10.93 | 25,955 | -0.07(-0.61%) |
Jan 20, 2005 | 11.08 | 11.08 | 10.94 | 11.00 | 43,732 | -0.08(-0.71%) |
Jan 19, 2005 | 11.05 | 11.10 | 11.05 | 11.08 | 19,555 | -0.05(-0.45%) |
Jan 18, 2005 | 11.12 | 11.13 | 11.03 | 11.13 | 28,799 | -0.01(-0.10%) |
Jan 14, 2005 | 11.15 | 11.16 | 11.11 | 11.14 | 24,888 | -0.02(-0.15%) |
Jan 13, 2005 | 11.23 | 11.23 | 11.15 | 11.15 | 24,710 | -0.03(-0.30%) |
Jan 12, 2005 | 11.31 | 11.33 | 11.17 | 11.19 | 24,177 | -0.17(-1.53%) |
Jan 11, 2005 | 11.32 | 11.55 | 11.32 | 11.36 | 28,621 | +0.00(+0.00%) |
Jan 10, 2005 | 11.19 | 11.45 | 11.19 | 11.36 | 28,621 | +0.22(+1.97%) |
Jan 07, 2005 | 11.14 | 11.17 | 11.14 | 11.14 | 9,422 | +0.01(+0.05%) |
Jan 06, 2005 | 11.23 | 11.25 | 11.14 | 11.14 | 21,155 | -0.09(-0.80%) |
Jan 05, 2005 | 11.19 | 11.25 | 11.14 | 11.23 | 11,022 | +0.08(+0.76%) |
Jan 04, 2005 | 11.22 | 11.22 | 11.13 | 11.14 | 27,555 | -0.11(-0.95%) |