Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.84 | 10.95 | 10.71 | 10.75 | 1,740,183 | -0.09(-0.79%) |
Mar 30, 2005 | 10.76 | 10.91 | 10.70 | 10.84 | 1,448,588 | +0.21(+2.01%) |
Mar 29, 2005 | 10.57 | 10.68 | 10.54 | 10.63 | 1,627,223 | +0.06(+0.53%) |
Mar 28, 2005 | 10.59 | 10.63 | 10.52 | 10.57 | 1,360,772 | +0.00(+0.02%) |
Mar 24, 2005 | 10.63 | 10.69 | 10.57 | 10.57 | 1,280,462 | -0.06(-0.60%) |
Mar 23, 2005 | 10.67 | 10.70 | 10.61 | 10.63 | 1,472,982 | -0.03(-0.32%) |
Mar 22, 2005 | 10.53 | 10.82 | 10.53 | 10.67 | 874,407 | +0.11(+1.03%) |
Mar 21, 2005 | 10.52 | 10.57 | 10.45 | 10.56 | 575,307 | +0.01(+0.13%) |
Mar 18, 2005 | 10.60 | 10.63 | 10.50 | 10.54 | 1,402,804 | -0.03(-0.25%) |
Mar 17, 2005 | 10.59 | 10.66 | 10.57 | 10.57 | 553,165 | -0.02(-0.23%) |
Mar 16, 2005 | 10.76 | 10.76 | 10.56 | 10.59 | 1,191,520 | -0.18(-1.63%) |
Mar 15, 2005 | 10.62 | 10.83 | 10.62 | 10.77 | 992,621 | +0.19(+1.79%) |
Mar 14, 2005 | 10.61 | 10.65 | 10.57 | 10.58 | 1,083,814 | +0.00(+0.03%) |
Mar 11, 2005 | 10.45 | 10.60 | 10.45 | 10.58 | 923,569 | +0.16(+1.53%) |
Mar 10, 2005 | 10.43 | 10.47 | 10.25 | 10.42 | 1,020,016 | -0.03(-0.28%) |
Mar 09, 2005 | 10.47 | 10.53 | 10.37 | 10.45 | 729,173 | -0.05(-0.48%) |
Mar 08, 2005 | 10.62 | 10.62 | 10.46 | 10.50 | 900,301 | -0.07(-0.68%) |
Mar 07, 2005 | 10.59 | 10.65 | 10.47 | 10.57 | 620,716 | +0.00(+0.02%) |
Mar 04, 2005 | 10.39 | 10.58 | 10.39 | 10.57 | 622,968 | +0.18(+1.77%) |
Mar 03, 2005 | 10.37 | 10.43 | 10.33 | 10.38 | 474,356 | +0.04(+0.39%) |
Mar 02, 2005 | 10.26 | 10.41 | 10.14 | 10.34 | 530,648 | +0.13(+1.23%) |
Mar 01, 2005 | 10.29 | 10.37 | 10.19 | 10.22 | 1,310,109 | -0.08(-0.80%) |
Feb 28, 2005 | 10.29 | 10.36 | 10.15 | 10.30 | 1,226,421 | +0.01(+0.13%) |
Feb 25, 2005 | 10.05 | 10.29 | 10.02 | 10.29 | 974,607 | +0.22(+2.17%) |
Feb 24, 2005 | 9.979 | 10.07 | 9.806 | 10.07 | 703,653 | +0.07(+0.67%) |
Feb 23, 2005 | 9.995 | 10.07 | 9.825 | 10.00 | 657,494 | +0.01(+0.08%) |
Feb 22, 2005 | 10.01 | 10.10 | 9.913 | 9.995 | 879,661 | -0.02(-0.16%) |
Feb 18, 2005 | 10.17 | 10.17 | 9.974 | 10.01 | 772,330 | -0.15(-1.47%) |
Feb 17, 2005 | 10.17 | 10.24 | 10.14 | 10.16 | 1,082,688 | +0.02(+0.24%) |
Feb 16, 2005 | 10.24 | 10.27 | 10.12 | 10.14 | 886,416 | -0.12(-1.20%) |
Feb 15, 2005 | 10.19 | 10.26 | 10.17 | 10.26 | 796,723 | +0.06(+0.63%) |
Feb 14, 2005 | 10.13 | 10.26 | 10.13 | 10.20 | 961,472 | +0.07(+0.74%) |
Feb 11, 2005 | 10.02 | 10.13 | 9.976 | 10.12 | 1,000,502 | +0.13(+1.25%) |
Feb 10, 2005 | 9.955 | 10.05 | 9.707 | 9.995 | 713,411 | +0.04(+0.43%) |
Feb 09, 2005 | 10.02 | 10.06 | 9.926 | 9.953 | 1,375,033 | -0.07(-0.66%) |
Feb 08, 2005 | 9.939 | 10.04 | 9.939 | 10.02 | 4,057,925 | +0.14(+1.40%) |
Feb 07, 2005 | 9.707 | 9.934 | 9.707 | 9.881 | 3,477,739 | +0.19(+2.01%) |
Feb 04, 2005 | 9.593 | 9.702 | 9.593 | 9.686 | 1,642,609 | +0.10(+1.06%) |
Feb 03, 2005 | 9.558 | 9.609 | 9.470 | 9.585 | 815,112 | +0.03(+0.31%) |
Feb 02, 2005 | 9.625 | 9.641 | 9.510 | 9.555 | 953,591 | -0.01(-0.11%) |
Feb 01, 2005 | 9.524 | 9.619 | 9.449 | 9.566 | 1,773,207 | +0.07(+0.70%) |
Jan 31, 2005 | 9.313 | 9.622 | 9.246 | 9.500 | 2,959,099 | +0.44(+4.85%) |
Jan 28, 2005 | 9.452 | 9.526 | 8.964 | 9.060 | 2,460,724 | -0.39(-4.14%) |
Jan 27, 2005 | 9.539 | 9.547 | 9.420 | 9.452 | 699,901 | -0.05(-0.50%) |
Jan 26, 2005 | 9.489 | 9.555 | 9.441 | 9.500 | 1,658,371 | +0.04(+0.39%) |
Jan 25, 2005 | 9.441 | 9.593 | 9.404 | 9.462 | 774,206 | +0.02(+0.17%) |
Jan 24, 2005 | 9.420 | 9.497 | 9.412 | 9.446 | 1,246,311 | +0.01(+0.14%) |
Jan 21, 2005 | 9.428 | 9.500 | 9.390 | 9.433 | 751,314 | -0.00(-0.03%) |
Jan 20, 2005 | 9.513 | 9.518 | 9.372 | 9.436 | 1,190,019 | -0.09(-0.95%) |
Jan 19, 2005 | 9.539 | 9.619 | 9.478 | 9.526 | 1,542,409 | -0.01(-0.06%) |
Jan 18, 2005 | 9.574 | 9.627 | 9.489 | 9.531 | 1,119,841 | -0.03(-0.36%) |
Jan 14, 2005 | 9.489 | 9.587 | 9.452 | 9.566 | 1,024,895 | +0.06(+0.59%) |
Jan 13, 2005 | 9.579 | 9.611 | 9.492 | 9.510 | 680,761 | -0.07(-0.70%) |
Jan 12, 2005 | 9.585 | 9.659 | 9.481 | 9.577 | 566,300 | -0.02(-0.19%) |
Jan 11, 2005 | 9.638 | 9.646 | 9.484 | 9.595 | 687,516 | -0.02(-0.25%) |
Jan 10, 2005 | 9.619 | 9.713 | 9.593 | 9.619 | 807,231 | +0.00(+0.00%) |
Jan 07, 2005 | 9.659 | 9.721 | 9.531 | 9.619 | 1,033,151 | +0.03(+0.28%) |
Jan 06, 2005 | 9.508 | 9.635 | 9.380 | 9.593 | 689,017 | +0.07(+0.76%) |
Jan 05, 2005 | 9.673 | 9.721 | 9.516 | 9.521 | 1,317,240 | -0.15(-1.57%) |
Jan 04, 2005 | 9.779 | 9.819 | 9.614 | 9.673 | 798,225 | -0.07(-0.74%) |