Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.71 | 10.74 | 10.62 | 10.71 | 78,704 | -0.04(-0.40%) |
Mar 30, 2005 | 10.71 | 10.80 | 10.69 | 10.75 | 90,129 | +0.13(+1.26%) |
Mar 29, 2005 | 10.67 | 10.74 | 10.58 | 10.62 | 88,860 | -0.13(-1.21%) |
Mar 28, 2005 | 10.73 | 10.77 | 10.69 | 10.74 | 61,440 | -0.02(-0.22%) |
Mar 24, 2005 | 10.75 | 10.79 | 10.67 | 10.77 | 60,932 | -0.02(-0.15%) |
Mar 23, 2005 | 10.81 | 10.81 | 10.73 | 10.78 | 50,777 | -0.17(-1.55%) |
Mar 22, 2005 | 11.08 | 11.17 | 10.89 | 10.95 | 78,958 | -0.09(-0.82%) |
Mar 21, 2005 | 11.06 | 11.09 | 10.99 | 11.04 | 84,544 | -0.10(-0.88%) |
Mar 18, 2005 | 11.16 | 11.19 | 11.10 | 11.14 | 64,487 | -0.09(-0.77%) |
Mar 17, 2005 | 11.27 | 11.29 | 11.17 | 11.23 | 321,928 | -0.04(-0.35%) |
Mar 16, 2005 | 11.34 | 11.37 | 11.25 | 11.27 | 27,927 | -0.06(-0.49%) |
Mar 15, 2005 | 11.36 | 11.38 | 11.31 | 11.32 | 151,316 | -0.07(-0.59%) |
Mar 14, 2005 | 11.41 | 11.43 | 11.34 | 11.39 | 57,632 | +0.06(+0.52%) |
Mar 11, 2005 | 11.45 | 11.48 | 11.32 | 11.33 | 49,254 | -0.11(-0.96%) |
Mar 10, 2005 | 11.46 | 11.46 | 11.23 | 11.44 | 88,352 | -0.05(-0.41%) |
Mar 09, 2005 | 11.54 | 11.57 | 11.47 | 11.49 | 53,062 | -0.06(-0.55%) |
Mar 08, 2005 | 11.56 | 11.60 | 11.53 | 11.55 | 208,441 | -0.01(-0.07%) |
Mar 07, 2005 | 11.52 | 11.59 | 11.45 | 11.56 | 346,301 | +0.11(+0.93%) |
Mar 04, 2005 | 11.47 | 11.52 | 11.42 | 11.45 | 262,518 | +0.04(+0.31%) |
Mar 03, 2005 | 11.54 | 11.54 | 11.39 | 11.42 | 108,663 | -0.19(-1.63%) |
Mar 02, 2005 | 11.67 | 11.68 | 11.56 | 11.61 | 102,316 | -0.19(-1.57%) |
Mar 01, 2005 | 11.77 | 11.88 | 11.70 | 11.79 | 104,601 | +0.05(+0.40%) |
Feb 28, 2005 | 11.78 | 11.80 | 11.56 | 11.75 | 318,881 | +0.15(+1.33%) |
Feb 25, 2005 | 11.54 | 11.67 | 11.50 | 11.59 | 86,321 | -0.18(-1.51%) |
Feb 24, 2005 | 11.64 | 11.77 | 11.48 | 11.77 | 173,404 | +0.63(+5.69%) |
Feb 23, 2005 | 11.15 | 11.21 | 11.08 | 11.13 | 56,108 | -0.05(-0.42%) |
Feb 22, 2005 | 11.22 | 11.29 | 11.17 | 11.18 | 217,834 | -0.02(-0.14%) |
Feb 18, 2005 | 11.19 | 11.25 | 11.11 | 11.20 | 37,067 | +0.09(+0.78%) |
Feb 17, 2005 | 11.20 | 11.20 | 11.03 | 11.11 | 184,575 | +0.01(+0.11%) |
Feb 16, 2005 | 11.11 | 11.17 | 11.07 | 11.10 | 67,279 | -0.06(-0.49%) |
Feb 15, 2005 | 11.12 | 11.23 | 11.10 | 11.15 | 64,995 | +0.12(+1.07%) |
Feb 14, 2005 | 11.06 | 11.13 | 11.01 | 11.04 | 97,238 | +0.07(+0.61%) |
Feb 11, 2005 | 10.95 | 11.02 | 10.91 | 10.97 | 37,321 | +0.04(+0.32%) |
Feb 10, 2005 | 10.93 | 10.99 | 10.91 | 10.93 | 39,352 | +0.07(+0.65%) |
Feb 09, 2005 | 10.84 | 10.99 | 10.84 | 10.86 | 102,316 | +0.15(+1.40%) |
Feb 08, 2005 | 10.67 | 10.82 | 10.67 | 10.71 | 84,290 | +0.09(+0.81%) |
Feb 07, 2005 | 10.63 | 10.70 | 10.56 | 10.63 | 38,844 | +0.06(+0.56%) |
Feb 04, 2005 | 10.54 | 10.63 | 10.52 | 10.57 | 73,627 | +0.09(+0.90%) |
Feb 03, 2005 | 10.44 | 10.48 | 10.38 | 10.47 | 77,435 | -0.08(-0.75%) |
Feb 02, 2005 | 10.57 | 10.57 | 10.47 | 10.55 | 80,228 | -0.06(-0.56%) |
Feb 01, 2005 | 10.57 | 10.62 | 10.52 | 10.61 | 116,787 | -0.01(-0.11%) |
Jan 31, 2005 | 10.60 | 10.70 | 10.60 | 10.62 | 129,736 | +0.07(+0.63%) |
Jan 28, 2005 | 10.59 | 10.61 | 10.52 | 10.56 | 165,534 | +0.12(+1.13%) |
Jan 27, 2005 | 10.54 | 10.54 | 10.37 | 10.44 | 149,539 | -0.12(-1.16%) |
Jan 26, 2005 | 10.54 | 10.58 | 10.51 | 10.56 | 64,995 | +0.17(+1.59%) |
Jan 25, 2005 | 10.39 | 10.43 | 10.35 | 10.39 | 83,528 | +0.08(+0.76%) |
Jan 24, 2005 | 10.35 | 10.37 | 10.26 | 10.32 | 100,285 | +0.03(+0.27%) |
Jan 21, 2005 | 10.14 | 10.29 | 10.13 | 10.29 | 185,337 | +0.34(+3.45%) |
Jan 20, 2005 | 9.890 | 10.00 | 9.871 | 9.945 | 59,409 | +0.02(+0.24%) |
Jan 19, 2005 | 9.949 | 10.01 | 9.882 | 9.922 | 206,409 | -0.04(-0.40%) |
Jan 18, 2005 | 9.906 | 9.973 | 9.867 | 9.961 | 77,689 | +0.06(+0.56%) |
Jan 14, 2005 | 9.918 | 9.965 | 9.851 | 9.906 | 26,658 | -0.09(-0.91%) |
Jan 13, 2005 | 10.02 | 10.08 | 9.965 | 9.997 | 49,761 | -0.12(-1.21%) |
Jan 12, 2005 | 10.02 | 10.15 | 10.02 | 10.12 | 38,336 | +0.24(+2.39%) |
Jan 11, 2005 | 9.847 | 9.949 | 9.847 | 9.882 | 47,222 | -0.07(-0.75%) |
Jan 10, 2005 | 9.997 | 10.10 | 9.867 | 9.957 | 231,798 | -0.02(-0.20%) |
Jan 07, 2005 | 10.10 | 10.10 | 9.906 | 9.977 | 85,052 | -0.10(-0.98%) |
Jan 06, 2005 | 10.06 | 10.12 | 9.965 | 10.08 | 60,425 | -0.14(-1.39%) |
Jan 05, 2005 | 10.22 | 10.36 | 10.16 | 10.22 | 63,217 | -0.09(-0.88%) |
Jan 04, 2005 | 10.39 | 10.41 | 10.21 | 10.31 | 138,876 | -0.22(-2.10%) |