Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.20 | 10.33 | 10.17 | 10.25 | 4,630,827 | +0.10(+0.99%) |
Mar 30, 2005 | 9.982 | 10.18 | 9.982 | 10.15 | 4,905,365 | +0.17(+1.67%) |
Mar 29, 2005 | 10.11 | 10.15 | 9.981 | 9.981 | 7,161,586 | -0.15(-1.51%) |
Mar 28, 2005 | 10.19 | 10.23 | 10.13 | 10.13 | 4,369,363 | -0.02(-0.22%) |
Mar 24, 2005 | 10.08 | 10.20 | 10.08 | 10.16 | 3,864,591 | +0.09(+0.89%) |
Mar 23, 2005 | 10.22 | 10.22 | 10.05 | 10.07 | 9,649,131 | -0.18(-1.72%) |
Mar 22, 2005 | 10.45 | 10.47 | 10.23 | 10.24 | 7,345,338 | -0.16(-1.54%) |
Mar 21, 2005 | 10.43 | 10.44 | 10.34 | 10.40 | 4,337,406 | -0.04(-0.34%) |
Mar 18, 2005 | 10.40 | 10.46 | 10.31 | 10.44 | 13,222,117 | +0.02(+0.20%) |
Mar 17, 2005 | 10.31 | 10.44 | 10.23 | 10.42 | 5,946,503 | +0.20(+1.91%) |
Mar 16, 2005 | 10.23 | 10.32 | 10.13 | 10.22 | 6,276,602 | -0.01(-0.09%) |
Mar 15, 2005 | 10.33 | 10.36 | 10.23 | 10.23 | 3,201,125 | -0.07(-0.69%) |
Mar 14, 2005 | 10.15 | 10.30 | 10.14 | 10.30 | 5,247,811 | +0.15(+1.45%) |
Mar 11, 2005 | 10.21 | 10.25 | 10.15 | 10.16 | 4,962,742 | -0.07(-0.70%) |
Mar 10, 2005 | 10.20 | 10.25 | 10.10 | 10.23 | 6,038,015 | +0.03(+0.28%) |
Mar 09, 2005 | 10.27 | 10.34 | 10.19 | 10.20 | 8,095,959 | -0.15(-1.44%) |
Mar 08, 2005 | 10.33 | 10.37 | 10.25 | 10.35 | 5,271,052 | +0.01(+0.07%) |
Mar 07, 2005 | 10.19 | 10.39 | 10.19 | 10.34 | 5,739,147 | +0.12(+1.14%) |
Mar 04, 2005 | 10.02 | 10.25 | 10.01 | 10.22 | 8,121,379 | +0.28(+2.77%) |
Mar 03, 2005 | 9.905 | 9.984 | 9.893 | 9.948 | 4,219,747 | +0.04(+0.43%) |
Mar 02, 2005 | 9.857 | 9.956 | 9.851 | 9.905 | 3,444,432 | +0.03(+0.32%) |
Mar 01, 2005 | 9.904 | 9.995 | 9.858 | 9.873 | 4,366,095 | -0.04(-0.44%) |
Feb 28, 2005 | 9.971 | 10.02 | 9.908 | 9.918 | 6,910,290 | -0.10(-0.98%) |
Feb 25, 2005 | 9.722 | 10.04 | 9.722 | 10.02 | 5,774,372 | +0.26(+2.65%) |
Feb 24, 2005 | 9.659 | 9.772 | 9.659 | 9.756 | 3,128,132 | +0.10(+1.03%) |
Feb 23, 2005 | 9.638 | 9.752 | 9.621 | 9.657 | 6,852,550 | +0.02(+0.20%) |
Feb 22, 2005 | 9.845 | 9.864 | 9.627 | 9.638 | 5,010,677 | -0.22(-2.23%) |
Feb 18, 2005 | 9.916 | 9.933 | 9.836 | 9.858 | 6,275,875 | -0.06(-0.57%) |
Feb 17, 2005 | 9.845 | 9.988 | 9.845 | 9.915 | 6,776,289 | +0.04(+0.45%) |
Feb 16, 2005 | 9.741 | 9.872 | 9.710 | 9.871 | 4,736,503 | +0.10(+1.01%) |
Feb 15, 2005 | 9.799 | 9.802 | 9.755 | 9.772 | 5,300,467 | -0.03(-0.28%) |
Feb 14, 2005 | 9.714 | 9.799 | 9.714 | 9.799 | 3,989,876 | +0.07(+0.76%) |
Feb 11, 2005 | 9.741 | 9.762 | 9.697 | 9.725 | 5,190,797 | -0.03(-0.31%) |
Feb 10, 2005 | 9.686 | 9.788 | 9.679 | 9.755 | 5,539,054 | +0.05(+0.50%) |
Feb 09, 2005 | 9.672 | 9.755 | 9.672 | 9.707 | 5,084,759 | +0.01(+0.13%) |
Feb 08, 2005 | 9.672 | 9.729 | 9.666 | 9.694 | 4,178,348 | +0.03(+0.33%) |
Feb 07, 2005 | 9.628 | 9.670 | 9.607 | 9.663 | 5,117,805 | +0.04(+0.41%) |
Feb 04, 2005 | 9.528 | 9.630 | 9.526 | 9.623 | 6,278,417 | +0.15(+1.55%) |
Feb 03, 2005 | 9.514 | 9.514 | 9.462 | 9.476 | 5,055,344 | -0.04(-0.41%) |
Feb 02, 2005 | 9.507 | 9.528 | 9.473 | 9.514 | 5,840,464 | +0.02(+0.22%) |
Feb 01, 2005 | 9.553 | 9.554 | 9.466 | 9.493 | 7,785,470 | -0.06(-0.62%) |
Jan 31, 2005 | 9.487 | 9.555 | 9.478 | 9.553 | 5,560,842 | +0.12(+1.24%) |
Jan 28, 2005 | 9.448 | 9.473 | 9.276 | 9.436 | 7,046,833 | -0.02(-0.19%) |
Jan 27, 2005 | 9.459 | 9.525 | 9.398 | 9.454 | 6,794,447 | -0.04(-0.43%) |
Jan 26, 2005 | 9.459 | 9.517 | 9.431 | 9.495 | 4,115,887 | +0.08(+0.85%) |
Jan 25, 2005 | 9.418 | 9.493 | 9.409 | 9.415 | 4,447,802 | -0.01(-0.10%) |
Jan 24, 2005 | 9.398 | 9.493 | 9.361 | 9.425 | 4,220,473 | +0.03(+0.28%) |
Jan 21, 2005 | 9.411 | 9.469 | 9.364 | 9.398 | 3,173,526 | -0.01(-0.13%) |
Jan 20, 2005 | 9.491 | 9.491 | 9.392 | 9.411 | 3,898,727 | -0.08(-0.84%) |
Jan 19, 2005 | 9.546 | 9.580 | 9.485 | 9.491 | 4,605,770 | -0.10(-1.03%) |
Jan 18, 2005 | 9.493 | 9.590 | 9.474 | 9.590 | 4,395,509 | +0.08(+0.80%) |
Jan 14, 2005 | 9.431 | 9.531 | 9.431 | 9.514 | 4,671,863 | +0.08(+0.88%) |
Jan 13, 2005 | 9.382 | 9.542 | 9.381 | 9.431 | 4,918,802 | +0.05(+0.53%) |
Jan 12, 2005 | 9.284 | 9.387 | 9.283 | 9.382 | 4,183,432 | +0.07(+0.77%) |
Jan 11, 2005 | 9.349 | 9.353 | 9.244 | 9.310 | 3,312,973 | -0.04(-0.41%) |
Jan 10, 2005 | 9.226 | 9.352 | 9.208 | 9.349 | 3,940,488 | +0.14(+1.48%) |
Jan 07, 2005 | 9.266 | 9.346 | 9.211 | 9.213 | 4,170,359 | -0.02(-0.22%) |
Jan 06, 2005 | 9.159 | 9.243 | 9.157 | 9.233 | 7,031,580 | +0.05(+0.54%) |
Jan 05, 2005 | 9.225 | 9.246 | 9.160 | 9.184 | 6,697,487 | -0.06(-0.70%) |
Jan 04, 2005 | 9.294 | 9.352 | 9.248 | 9.248 | 4,993,610 | -0.04(-0.46%) |