Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.49 | 10.49 | 10.16 | 10.43 | 156,608 | +0.04(+0.35%) |
Mar 30, 2005 | 10.34 | 10.48 | 10.10 | 10.39 | 133,791 | +0.18(+1.76%) |
Mar 29, 2005 | 10.23 | 10.34 | 10.07 | 10.21 | 58,204 | -0.11(-1.05%) |
Mar 28, 2005 | 10.05 | 10.35 | 10.05 | 10.32 | 51,514 | +0.17(+1.63%) |
Mar 24, 2005 | 10.02 | 10.35 | 10.02 | 10.15 | 26,589 | +0.04(+0.43%) |
Mar 23, 2005 | 10.15 | 10.29 | 10.11 | 10.11 | 90,701 | -0.06(-0.64%) |
Mar 22, 2005 | 10.08 | 10.39 | 10.08 | 10.17 | 63,294 | -0.11(-1.05%) |
Mar 21, 2005 | 10.17 | 10.33 | 9.974 | 10.28 | 70,079 | +0.22(+2.14%) |
Mar 18, 2005 | 9.894 | 10.20 | 9.894 | 10.07 | 150,075 | +0.03(+0.29%) |
Mar 17, 2005 | 10.15 | 10.19 | 9.988 | 10.04 | 53,977 | -0.04(-0.36%) |
Mar 16, 2005 | 9.995 | 10.19 | 9.995 | 10.07 | 31,441 | +0.07(+0.72%) |
Mar 15, 2005 | 10.09 | 10.41 | 10.00 | 10.00 | 33,722 | -0.18(-1.77%) |
Mar 14, 2005 | 10.32 | 10.41 | 10.12 | 10.18 | 51,720 | -0.09(-0.84%) |
Mar 11, 2005 | 10.21 | 10.35 | 10.07 | 10.27 | 43,408 | +0.25(+2.51%) |
Mar 10, 2005 | 10.31 | 10.31 | 10.00 | 10.02 | 55,604 | -0.14(-1.35%) |
Mar 09, 2005 | 10.36 | 10.36 | 10.10 | 10.15 | 21,427 | -0.11(-1.05%) |
Mar 08, 2005 | 10.43 | 10.43 | 10.24 | 10.26 | 44,077 | -0.03(-0.28%) |
Mar 07, 2005 | 10.37 | 11.07 | 10.29 | 10.29 | 134,079 | -0.06(-0.62%) |
Mar 04, 2005 | 10.24 | 10.40 | 10.10 | 10.35 | 11,087 | +0.24(+2.34%) |
Mar 03, 2005 | 10.40 | 10.40 | 10.11 | 10.12 | 31,358 | -0.18(-1.75%) |
Mar 02, 2005 | 10.25 | 10.43 | 10.16 | 10.30 | 21,148 | -0.09(-0.90%) |
Mar 01, 2005 | 10.13 | 10.44 | 10.13 | 10.39 | 69,604 | +0.11(+1.12%) |
Feb 28, 2005 | 10.40 | 10.40 | 10.01 | 10.28 | 51,065 | +0.01(+0.07%) |
Feb 25, 2005 | 10.18 | 10.33 | 10.17 | 10.27 | 33,534 | +0.07(+0.71%) |
Feb 24, 2005 | 10.10 | 10.23 | 9.887 | 10.20 | 21,844 | +0.26(+2.61%) |
Feb 23, 2005 | 9.858 | 10.17 | 9.858 | 9.938 | 30,592 | +0.09(+0.95%) |
Feb 22, 2005 | 10.15 | 10.28 | 9.844 | 9.844 | 53,676 | -0.41(-4.00%) |
Feb 18, 2005 | 10.43 | 10.43 | 10.23 | 10.25 | 18,177 | -0.03(-0.28%) |
Feb 17, 2005 | 10.43 | 10.50 | 10.28 | 10.28 | 31,672 | -0.14(-1.38%) |
Feb 16, 2005 | 10.30 | 10.57 | 10.30 | 10.43 | 73,262 | +0.04(+0.35%) |
Feb 15, 2005 | 10.46 | 10.61 | 10.35 | 10.39 | 32,145 | -0.15(-1.43%) |
Feb 14, 2005 | 10.68 | 10.68 | 10.48 | 10.54 | 25,432 | -0.19(-1.74%) |
Feb 11, 2005 | 10.50 | 10.74 | 10.43 | 10.73 | 45,101 | +0.27(+2.61%) |
Feb 10, 2005 | 10.25 | 10.51 | 10.25 | 10.46 | 43,232 | +0.17(+1.61%) |
Feb 09, 2005 | 10.40 | 10.61 | 10.27 | 10.29 | 27,236 | -0.27(-2.59%) |
Feb 08, 2005 | 10.58 | 10.58 | 10.35 | 10.56 | 16,405 | -0.01(-0.07%) |
Feb 07, 2005 | 10.72 | 10.72 | 10.41 | 10.57 | 54,979 | -0.06(-0.61%) |
Feb 04, 2005 | 10.47 | 10.68 | 10.39 | 10.64 | 57,620 | +0.28(+2.71%) |
Feb 03, 2005 | 10.25 | 10.39 | 10.25 | 10.35 | 19,126 | -0.01(-0.14%) |
Feb 02, 2005 | 10.43 | 10.57 | 10.28 | 10.37 | 23,745 | -0.22(-2.10%) |
Feb 01, 2005 | 10.53 | 10.63 | 10.46 | 10.59 | 34,633 | +0.17(+1.66%) |
Jan 31, 2005 | 10.58 | 10.65 | 10.30 | 10.42 | 29,081 | +0.16(+1.54%) |
Jan 28, 2005 | 10.64 | 10.64 | 10.25 | 10.26 | 31,016 | -0.36(-3.38%) |
Jan 27, 2005 | 10.73 | 10.73 | 10.39 | 10.62 | 26,129 | +0.00(+0.03%) |
Jan 26, 2005 | 10.45 | 10.64 | 10.31 | 10.62 | 13,726 | +0.30(+2.89%) |
Jan 25, 2005 | 10.39 | 10.55 | 10.23 | 10.32 | 14,100 | +0.05(+0.49%) |
Jan 24, 2005 | 10.53 | 10.53 | 10.17 | 10.27 | 16,878 | +0.02(+0.21%) |
Jan 21, 2005 | 10.36 | 10.36 | 10.09 | 10.25 | 39,694 | +0.04(+0.35%) |
Jan 20, 2005 | 10.28 | 10.46 | 10.15 | 10.21 | 51,584 | -0.17(-1.59%) |
Jan 19, 2005 | 10.84 | 10.92 | 10.19 | 10.38 | 46,977 | -0.30(-2.83%) |
Jan 18, 2005 | 10.35 | 10.77 | 10.28 | 10.68 | 55,191 | +0.43(+4.21%) |
Jan 14, 2005 | 10.25 | 10.33 | 10.12 | 10.25 | 68,965 | -0.01(-0.14%) |
Jan 13, 2005 | 10.26 | 10.30 | 10.20 | 10.26 | 43,334 | -0.07(-0.70%) |
Jan 12, 2005 | 10.15 | 10.34 | 10.12 | 10.33 | 32,349 | +0.11(+1.06%) |
Jan 11, 2005 | 10.27 | 10.37 | 9.952 | 10.23 | 32,016 | -0.19(-1.86%) |
Jan 10, 2005 | 10.33 | 10.55 | 10.27 | 10.42 | 22,569 | +0.02(+0.21%) |
Jan 07, 2005 | 10.71 | 10.71 | 10.32 | 10.40 | 94,279 | -0.19(-1.77%) |
Jan 06, 2005 | 10.55 | 10.71 | 10.44 | 10.58 | 43,848 | -0.06(-0.54%) |
Jan 05, 2005 | 10.43 | 10.67 | 10.43 | 10.64 | 115,379 | +0.21(+2.00%) |
Jan 04, 2005 | 10.78 | 10.90 | 10.43 | 10.43 | 81,141 | -0.28(-2.62%) |