Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.794 | 9.812 | 9.605 | 9.628 | 553,069 | +0.06(+0.67%) |
Mar 30, 2005 | 9.495 | 9.651 | 9.495 | 9.564 | 222,579 | +0.00(+0.00%) |
Mar 29, 2005 | 9.807 | 9.821 | 9.468 | 9.564 | 282,747 | -0.15(-1.56%) |
Mar 28, 2005 | 9.816 | 9.936 | 9.587 | 9.716 | 302,803 | -0.19(-1.94%) |
Mar 24, 2005 | 9.798 | 9.936 | 9.798 | 9.908 | 257,459 | +0.02(+0.19%) |
Mar 23, 2005 | 10.24 | 10.28 | 9.688 | 9.890 | 734,446 | -0.44(-4.31%) |
Mar 22, 2005 | 10.37 | 10.58 | 10.18 | 10.33 | 573,779 | -0.04(-0.35%) |
Mar 21, 2005 | 10.39 | 10.46 | 10.32 | 10.37 | 487,232 | -0.13(-1.27%) |
Mar 18, 2005 | 10.44 | 10.50 | 10.30 | 10.50 | 620,649 | +0.10(+0.97%) |
Mar 17, 2005 | 10.17 | 10.55 | 10.02 | 10.40 | 726,162 | +0.19(+1.89%) |
Mar 16, 2005 | 9.656 | 10.22 | 9.656 | 10.21 | 550,017 | +0.50(+5.10%) |
Mar 15, 2005 | 9.839 | 9.862 | 9.693 | 9.716 | 565,277 | -0.07(-0.75%) |
Mar 14, 2005 | 10.11 | 10.13 | 9.674 | 9.789 | 469,138 | -0.44(-4.30%) |
Mar 11, 2005 | 10.30 | 10.34 | 10.09 | 10.23 | 398,724 | -0.07(-0.67%) |
Mar 10, 2005 | 10.61 | 10.61 | 10.23 | 10.30 | 318,935 | -0.34(-3.23%) |
Mar 09, 2005 | 10.64 | 10.73 | 10.55 | 10.64 | 132,762 | -0.09(-0.86%) |
Mar 08, 2005 | 10.94 | 10.94 | 10.73 | 10.73 | 171,784 | -0.23(-2.09%) |
Mar 07, 2005 | 10.89 | 10.96 | 10.68 | 10.96 | 473,498 | +0.09(+0.84%) |
Mar 04, 2005 | 10.67 | 10.87 | 10.53 | 10.87 | 444,286 | +0.34(+3.27%) |
Mar 03, 2005 | 10.69 | 10.77 | 10.53 | 10.53 | 523,421 | -0.05(-0.48%) |
Mar 02, 2005 | 10.68 | 10.80 | 10.55 | 10.58 | 301,059 | -0.10(-0.94%) |
Mar 01, 2005 | 10.86 | 10.93 | 10.50 | 10.68 | 772,378 | -0.32(-2.92%) |
Feb 28, 2005 | 10.94 | 11.04 | 10.84 | 11.00 | 1,148,648 | +0.13(+1.22%) |
Feb 25, 2005 | 11.61 | 11.61 | 10.82 | 10.87 | 811,836 | -0.83(-7.13%) |
Feb 24, 2005 | 12.03 | 12.21 | 11.70 | 11.70 | 548,709 | -0.23(-1.96%) |
Feb 23, 2005 | 11.83 | 12.04 | 11.80 | 11.94 | 528,217 | +0.12(+1.05%) |
Feb 22, 2005 | 11.38 | 11.82 | 11.33 | 11.81 | 970,759 | +0.26(+2.22%) |
Feb 18, 2005 | 11.38 | 11.70 | 11.38 | 11.55 | 669,917 | +0.14(+1.25%) |
Feb 17, 2005 | 11.30 | 11.44 | 11.18 | 11.41 | 476,114 | +0.18(+1.59%) |
Feb 16, 2005 | 11.37 | 11.37 | 11.22 | 11.23 | 328,527 | -0.13(-1.13%) |
Feb 15, 2005 | 11.07 | 11.37 | 11.05 | 11.36 | 466,304 | +0.25(+2.23%) |
Feb 14, 2005 | 10.81 | 11.15 | 10.81 | 11.11 | 187,699 | +0.36(+3.33%) |
Feb 11, 2005 | 10.73 | 10.94 | 10.66 | 10.76 | 291,903 | +0.02(+0.21%) |
Feb 10, 2005 | 10.53 | 10.74 | 10.52 | 10.73 | 166,552 | +0.21(+1.96%) |
Feb 09, 2005 | 10.68 | 10.68 | 10.52 | 10.53 | 134,288 | -0.15(-1.42%) |
Feb 08, 2005 | 10.45 | 10.76 | 10.40 | 10.68 | 87,854 | +0.11(+1.04%) |
Feb 07, 2005 | 10.73 | 10.92 | 10.48 | 10.57 | 113,578 | -0.07(-0.69%) |
Feb 04, 2005 | 10.000 | 10.71 | 10.000 | 10.64 | 738,152 | +0.64(+6.42%) |
Feb 03, 2005 | 10.02 | 10.05 | 9.849 | 10.000 | 371,256 | -0.06(-0.55%) |
Feb 02, 2005 | 10.24 | 10.34 | 9.729 | 10.05 | 959,423 | -0.11(-1.13%) |
Feb 01, 2005 | 10.16 | 10.25 | 10.05 | 10.17 | 399,814 | +0.05(+0.45%) |
Jan 31, 2005 | 9.949 | 10.19 | 9.949 | 10.12 | 244,379 | +0.32(+3.28%) |
Jan 28, 2005 | 10.12 | 10.21 | 9.495 | 9.803 | 1,191,376 | -0.25(-2.46%) |
Jan 27, 2005 | 10.46 | 10.46 | 10.000 | 10.05 | 345,531 | -0.41(-3.90%) |
Jan 26, 2005 | 10.55 | 10.64 | 10.46 | 10.46 | 115,758 | +0.08(+0.75%) |
Jan 25, 2005 | 10.62 | 10.67 | 10.37 | 10.38 | 158,922 | -0.17(-1.61%) |
Jan 24, 2005 | 10.28 | 10.62 | 10.17 | 10.55 | 243,071 | +0.46(+4.55%) |
Jan 21, 2005 | 10.14 | 10.26 | 10.000 | 10.09 | 137,776 | -0.09(-0.90%) |
Jan 20, 2005 | 10.11 | 10.36 | 10.08 | 10.18 | 230,863 | +0.08(+0.77%) |
Jan 19, 2005 | 10.43 | 10.45 | 10.11 | 10.11 | 206,883 | -0.32(-3.04%) |
Jan 18, 2005 | 10.54 | 10.65 | 10.34 | 10.42 | 405,482 | -0.11(-1.04%) |
Jan 14, 2005 | 10.55 | 10.59 | 10.45 | 10.53 | 101,370 | -0.02(-0.17%) |
Jan 13, 2005 | 10.69 | 10.69 | 10.46 | 10.55 | 500,748 | +0.05(+0.44%) |
Jan 12, 2005 | 10.44 | 10.55 | 10.40 | 10.50 | 313,703 | +0.17(+1.69%) |
Jan 11, 2005 | 10.60 | 10.60 | 10.32 | 10.33 | 390,876 | -0.27(-2.51%) |
Jan 10, 2005 | 10.91 | 10.93 | 10.60 | 10.60 | 113,142 | -0.31(-2.86%) |
Jan 07, 2005 | 10.77 | 10.93 | 10.74 | 10.91 | 148,676 | +0.22(+2.02%) |
Jan 06, 2005 | 11.07 | 11.12 | 10.69 | 10.69 | 285,799 | -0.37(-3.32%) |
Jan 05, 2005 | 11.00 | 11.12 | 10.89 | 11.06 | 297,571 | +0.07(+0.67%) |
Jan 04, 2005 | 11.42 | 11.42 | 10.94 | 10.99 | 280,567 | -0.48(-4.16%) |