Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.450 | 9.450 | 9.210 | 9.360 | 455,609 | -0.10(-1.06%) |
Mar 30, 2005 | 9.240 | 9.460 | 9.200 | 9.460 | 482,072 | +0.23(+2.49%) |
Mar 29, 2005 | 9.600 | 9.840 | 9.200 | 9.230 | 623,792 | -0.41(-4.25%) |
Mar 28, 2005 | 9.900 | 10.15 | 9.600 | 9.640 | 406,106 | -0.28(-2.82%) |
Mar 24, 2005 | 9.970 | 10.13 | 9.850 | 9.920 | 229,075 | -0.04(-0.40%) |
Mar 23, 2005 | 9.980 | 10.20 | 9.860 | 9.960 | 589,448 | -0.05(-0.50%) |
Mar 22, 2005 | 10.14 | 10.19 | 9.930 | 10.01 | 511,186 | -0.08(-0.79%) |
Mar 21, 2005 | 10.40 | 10.50 | 10.01 | 10.09 | 484,437 | -0.31(-2.98%) |
Mar 18, 2005 | 10.39 | 10.57 | 10.27 | 10.40 | 1,064,051 | +0.04(+0.39%) |
Mar 17, 2005 | 10.28 | 10.41 | 10.09 | 10.36 | 390,088 | +0.07(+0.68%) |
Mar 16, 2005 | 10.27 | 10.50 | 10.24 | 10.29 | 355,548 | -0.05(-0.48%) |
Mar 15, 2005 | 10.74 | 10.88 | 10.26 | 10.34 | 451,987 | -0.34(-3.18%) |
Mar 14, 2005 | 10.11 | 10.75 | 10.11 | 10.68 | 550,337 | +0.54(+5.33%) |
Mar 11, 2005 | 10.41 | 10.55 | 10.07 | 10.14 | 505,459 | -0.29(-2.78%) |
Mar 10, 2005 | 10.33 | 10.71 | 10.33 | 10.43 | 571,523 | +0.08(+0.77%) |
Mar 09, 2005 | 10.27 | 10.46 | 10.20 | 10.35 | 489,213 | +0.00(+0.00%) |
Mar 08, 2005 | 10.47 | 10.54 | 10.28 | 10.35 | 801,813 | -0.08(-0.77%) |
Mar 07, 2005 | 10.66 | 11.00 | 10.36 | 10.43 | 576,271 | -0.25(-2.34%) |
Mar 04, 2005 | 11.54 | 11.55 | 10.66 | 10.68 | 833,108 | -0.77(-6.72%) |
Mar 03, 2005 | 11.44 | 11.96 | 11.08 | 11.45 | 479,564 | +0.04(+0.35%) |
Mar 02, 2005 | 11.66 | 11.89 | 11.30 | 11.41 | 565,363 | -0.33(-2.81%) |
Mar 01, 2005 | 11.54 | 11.94 | 11.42 | 11.74 | 790,711 | +0.20(+1.73%) |
Feb 28, 2005 | 11.88 | 11.99 | 11.34 | 11.54 | 718,750 | -0.45(-3.75%) |
Feb 25, 2005 | 11.70 | 11.99 | 11.55 | 11.99 | 463,206 | +0.30(+2.57%) |
Feb 24, 2005 | 11.41 | 11.70 | 11.23 | 11.69 | 570,605 | +0.20(+1.74%) |
Feb 23, 2005 | 10.98 | 11.50 | 10.92 | 11.49 | 532,806 | +0.48(+4.36%) |
Feb 22, 2005 | 11.44 | 11.58 | 10.95 | 11.01 | 634,298 | -0.42(-3.67%) |
Feb 18, 2005 | 11.70 | 11.70 | 11.11 | 11.43 | 773,102 | -0.07(-0.61%) |
Feb 17, 2005 | 11.50 | 11.74 | 11.31 | 11.50 | 694,295 | +0.08(+0.70%) |
Feb 16, 2005 | 11.43 | 11.51 | 11.19 | 11.42 | 566,808 | -0.01(-0.09%) |
Feb 15, 2005 | 11.56 | 11.57 | 11.24 | 11.43 | 661,709 | +0.23(+2.05%) |
Feb 14, 2005 | 11.60 | 11.80 | 11.10 | 11.20 | 560,763 | -0.35(-3.03%) |
Feb 11, 2005 | 11.32 | 11.62 | 11.29 | 11.55 | 1,102,637 | +0.23(+2.03%) |
Feb 10, 2005 | 10.55 | 11.47 | 10.55 | 11.32 | 901,015 | +0.77(+7.30%) |
Feb 09, 2005 | 11.02 | 11.22 | 10.45 | 10.55 | 531,513 | -0.46(-4.22%) |
Feb 08, 2005 | 11.20 | 11.50 | 10.82 | 11.02 | 556,116 | -0.10(-0.94%) |
Feb 07, 2005 | 11.40 | 11.44 | 10.96 | 11.12 | 497,041 | -0.18(-1.59%) |
Feb 04, 2005 | 10.50 | 11.42 | 10.50 | 11.30 | 807,451 | +0.73(+6.91%) |
Feb 03, 2005 | 10.62 | 10.63 | 10.20 | 10.57 | 373,629 | +0.00(+0.00%) |
Feb 02, 2005 | 10.75 | 10.75 | 10.39 | 10.57 | 454,799 | -0.14(-1.31%) |
Feb 01, 2005 | 10.30 | 10.75 | 10.14 | 10.71 | 494,248 | +0.54(+5.31%) |
Jan 31, 2005 | 10.24 | 10.35 | 10.04 | 10.17 | 399,551 | +0.12(+1.19%) |
Jan 28, 2005 | 10.39 | 10.39 | 9.920 | 10.05 | 559,510 | -0.29(-2.80%) |
Jan 27, 2005 | 10.54 | 10.57 | 10.21 | 10.34 | 369,965 | -0.22(-2.08%) |
Jan 26, 2005 | 10.50 | 10.58 | 10.15 | 10.56 | 560,902 | +0.12(+1.15%) |
Jan 25, 2005 | 10.30 | 10.66 | 10.20 | 10.44 | 591,548 | +0.24(+2.35%) |
Jan 24, 2005 | 10.37 | 10.60 | 10.15 | 10.20 | 864,261 | +0.00(+0.00%) |
Jan 21, 2005 | 10.62 | 10.65 | 10.13 | 10.20 | 478,884 | -0.33(-3.13%) |
Jan 20, 2005 | 10.70 | 10.77 | 10.48 | 10.53 | 435,775 | +0.05(+0.48%) |
Jan 19, 2005 | 10.95 | 11.28 | 10.40 | 10.48 | 485,423 | -0.33(-3.05%) |
Jan 18, 2005 | 10.77 | 10.92 | 10.40 | 10.81 | 459,861 | +0.29(+2.76%) |
Jan 14, 2005 | 10.40 | 10.73 | 10.39 | 10.52 | 551,507 | +0.13(+1.25%) |
Jan 13, 2005 | 11.13 | 11.20 | 10.33 | 10.39 | 663,269 | -0.80(-7.15%) |
Jan 12, 2005 | 11.02 | 11.19 | 10.52 | 11.19 | 681,537 | +0.27(+2.47%) |
Jan 11, 2005 | 11.00 | 11.10 | 10.73 | 10.92 | 1,058,000 | +0.14(+1.30%) |
Jan 10, 2005 | 10.95 | 11.19 | 10.71 | 10.78 | 876,381 | +0.29(+2.76%) |
Jan 07, 2005 | 10.68 | 10.74 | 10.25 | 10.49 | 609,033 | -0.03(-0.29%) |
Jan 06, 2005 | 10.12 | 10.68 | 9.970 | 10.52 | 1,120,090 | +0.62(+6.26%) |
Jan 05, 2005 | 10.12 | 10.20 | 9.880 | 9.900 | 1,068,061 | -0.19(-1.88%) |
Jan 04, 2005 | 10.16 | 10.28 | 9.900 | 10.09 | 930,569 | -0.15(-1.46%) |