Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.39 | 10.57 | 10.15 | 10.20 | 3,000 | +0.20(+2.00%) |
Mar 30, 2005 | 10.10 | 10.10 | 10.00 | 10.00 | 1,700 | +0.10(+1.01%) |
Mar 29, 2005 | 9.950 | 10.10 | 9.900 | 9.900 | 5,461 | +0.00(+0.00%) |
Mar 28, 2005 | 9.900 | 10.04 | 9.900 | 9.900 | 2,400 | -0.06(-0.60%) |
Mar 24, 2005 | 10.00 | 10.00 | 9.440 | 9.960 | 4,140 | -0.04(-0.40%) |
Mar 23, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 9.850 | 10.00 | 9.850 | 10.00 | 1,201 | +0.00(+0.00%) |
Mar 21, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 1,800 | +0.00(+0.00%) |
Mar 18, 2005 | 10.17 | 10.37 | 10.00 | 10.00 | 1,500 | +0.00(+0.00%) |
Mar 17, 2005 | 10.10 | 10.10 | 9.430 | 10.00 | 2,000 | -0.15(-1.48%) |
Mar 16, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 10.20 | 10.20 | 10.15 | 10.15 | 10,892 | +0.00(+0.00%) |
Mar 14, 2005 | 10.11 | 10.15 | 10.11 | 10.15 | 1,850 | -0.10(-0.98%) |
Mar 11, 2005 | 10.10 | 10.25 | 10.10 | 10.25 | 4,300 | +0.18(+1.79%) |
Mar 10, 2005 | 10.00 | 10.25 | 10.00 | 10.07 | 22,200 | +0.07(+0.70%) |
Mar 09, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 6,530 | +0.00(+0.00%) |
Mar 08, 2005 | 10.10 | 10.10 | 9.951 | 10.00 | 19,100 | -0.18(-1.77%) |
Mar 07, 2005 | 10.29 | 10.29 | 10.13 | 10.18 | 5,400 | +0.16(+1.60%) |
Mar 04, 2005 | 10.01 | 10.03 | 10.01 | 10.02 | 5,145 | +0.02(+0.20%) |
Mar 03, 2005 | 9.950 | 10.00 | 9.950 | 10.00 | 2,848 | +0.00(+0.00%) |
Mar 02, 2005 | 10.19 | 10.25 | 9.920 | 10.00 | 7,225 | -0.10(-0.98%) |
Mar 01, 2005 | 10.10 | 10.10 | 10.03 | 10.10 | 12,000 | +0.07(+0.69%) |
Feb 28, 2005 | 9.900 | 10.03 | 9.900 | 10.03 | 1,626 | -0.14(-1.38%) |
Feb 25, 2005 | 10.02 | 10.17 | 10.00 | 10.17 | 5,600 | +0.16(+1.60%) |
Feb 24, 2005 | 10.05 | 10.09 | 9.900 | 10.01 | 2,000 | -0.08(-0.79%) |
Feb 23, 2005 | 10.09 | 10.10 | 10.03 | 10.09 | 3,800 | +0.09(+0.90%) |
Feb 22, 2005 | 9.900 | 10.00 | 9.900 | 10.00 | 360 | -0.06(-0.60%) |
Feb 18, 2005 | 10.03 | 10.09 | 10.02 | 10.06 | 3,600 | -0.04(-0.40%) |
Feb 17, 2005 | 10.07 | 10.11 | 10.07 | 10.10 | 5,250 | -0.19(-1.84%) |
Feb 16, 2005 | 9.990 | 10.29 | 9.960 | 10.29 | 4,500 | +0.39(+3.93%) |
Feb 15, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 7,600 | +0.00(+0.00%) |
Feb 11, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 500 | +0.00(+0.00%) |
Feb 10, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 9.990 | 9.990 | 9.900 | 9.900 | 2,600 | -0.08(-0.81%) |
Feb 08, 2005 | 9.900 | 9.981 | 9.900 | 9.981 | 900 | +0.03(+0.31%) |
Feb 07, 2005 | 9.850 | 9.950 | 9.840 | 9.950 | 1,100 | +0.05(+0.51%) |
Feb 04, 2005 | 9.900 | 9.910 | 9.900 | 9.900 | 2,186 | -0.01(-0.10%) |
Feb 03, 2005 | 9.890 | 9.920 | 9.850 | 9.910 | 7,300 | +0.00(+0.00%) |
Feb 02, 2005 | 9.950 | 10.12 | 9.800 | 9.910 | 9,084 | +0.01(+0.10%) |
Feb 01, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 1,500 | +0.00(+0.00%) |
Jan 31, 2005 | 10.00 | 10.00 | 9.600 | 9.900 | 2,301 | -0.11(-1.10%) |
Jan 28, 2005 | 10.00 | 10.01 | 9.850 | 10.01 | 2,373 | +0.01(+0.10%) |
Jan 27, 2005 | 10.00 | 10.00 | 9.990 | 10.00 | 1,700 | +0.00(+0.00%) |
Jan 26, 2005 | 9.900 | 10.00 | 9.900 | 10.00 | 5,002 | +0.01(+0.10%) |
Jan 25, 2005 | 10.19 | 10.19 | 9.990 | 9.990 | 6,939 | +0.04(+0.40%) |
Jan 24, 2005 | 10.19 | 10.19 | 9.890 | 9.950 | 3,128 | +0.15(+1.53%) |
Jan 21, 2005 | 9.980 | 9.980 | 9.630 | 9.800 | 5,600 | -0.05(-0.51%) |
Jan 20, 2005 | 9.750 | 9.900 | 9.100 | 9.850 | 25,100 | -0.11(-1.10%) |
Jan 19, 2005 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 9.880 | 10.00 | 9.880 | 9.960 | 1,500 | +0.06(+0.61%) |
Jan 14, 2005 | 9.810 | 9.900 | 9.810 | 9.900 | 400 | -0.12(-1.20%) |
Jan 13, 2005 | 10.11 | 10.12 | 10.02 | 10.02 | 16,700 | +0.02(+0.20%) |
Jan 12, 2005 | 9.980 | 10.00 | 9.980 | 10.00 | 1,107 | +0.14(+1.41%) |
Jan 11, 2005 | 9.990 | 9.990 | 9.861 | 9.861 | 500 | -0.25(-2.46%) |
Jan 10, 2005 | 9.820 | 10.11 | 9.820 | 10.11 | 2,550 | +0.29(+2.95%) |
Jan 07, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 10.04 | 10.04 | 9.820 | 9.820 | 1,385 | +0.00(+0.00%) |
Jan 05, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 500 | -0.30(-2.94%) |
Jan 04, 2005 | 10.12 | 10.12 | 10.12 | 10.12 | 175 | +0.23(+2.30%) |