Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.44 | 10.53 | 10.38 | 10.44 | 603,744 | -0.36(-3.37%) |
Mar 30, 2005 | 10.76 | 10.84 | 10.68 | 10.80 | 246,637 | +0.18(+1.72%) |
Mar 29, 2005 | 11.14 | 11.15 | 10.57 | 10.62 | 405,499 | -0.50(-4.53%) |
Mar 28, 2005 | 11.10 | 11.22 | 11.10 | 11.12 | 239,962 | -0.09(-0.80%) |
Mar 24, 2005 | 11.14 | 11.33 | 11.14 | 11.21 | 215,265 | +0.06(+0.55%) |
Mar 23, 2005 | 11.16 | 11.20 | 11.09 | 11.15 | 188,899 | -0.00(-0.03%) |
Mar 22, 2005 | 11.10 | 11.24 | 11.09 | 11.16 | 276,006 | +0.02(+0.17%) |
Mar 21, 2005 | 11.16 | 11.21 | 11.11 | 11.14 | 363,447 | -0.02(-0.19%) |
Mar 18, 2005 | 11.12 | 11.28 | 11.11 | 11.16 | 542,335 | +0.05(+0.43%) |
Mar 17, 2005 | 11.02 | 11.18 | 11.00 | 11.11 | 542,001 | +0.09(+0.83%) |
Mar 16, 2005 | 10.94 | 11.07 | 10.92 | 11.02 | 302,372 | +0.03(+0.23%) |
Mar 15, 2005 | 10.64 | 11.20 | 10.64 | 10.99 | 622,433 | +0.35(+3.32%) |
Mar 14, 2005 | 10.30 | 10.64 | 10.27 | 10.64 | 337,082 | +0.38(+3.66%) |
Mar 11, 2005 | 10.31 | 10.33 | 10.08 | 10.26 | 437,539 | -0.20(-1.88%) |
Mar 10, 2005 | 10.67 | 10.67 | 10.44 | 10.46 | 443,546 | -0.26(-2.43%) |
Mar 09, 2005 | 10.63 | 10.79 | 10.62 | 10.72 | 491,605 | +0.05(+0.44%) |
Mar 08, 2005 | 10.50 | 10.90 | 10.50 | 10.67 | 474,251 | +0.22(+2.15%) |
Mar 07, 2005 | 10.41 | 10.52 | 10.34 | 10.45 | 677,835 | +0.26(+2.56%) |
Mar 04, 2005 | 10.05 | 10.29 | 10.04 | 10.19 | 282,681 | +0.17(+1.72%) |
Mar 03, 2005 | 9.813 | 10.13 | 9.768 | 10.02 | 307,045 | +0.12(+1.20%) |
Mar 02, 2005 | 9.753 | 9.966 | 9.753 | 9.897 | 184,227 | +0.13(+1.35%) |
Mar 01, 2005 | 9.663 | 9.802 | 9.650 | 9.765 | 258,985 | +0.09(+0.90%) |
Feb 28, 2005 | 9.678 | 9.720 | 9.581 | 9.678 | 166,538 | +0.04(+0.39%) |
Feb 25, 2005 | 9.461 | 9.699 | 9.428 | 9.641 | 163,201 | +0.20(+2.14%) |
Feb 24, 2005 | 9.431 | 9.461 | 9.289 | 9.438 | 138,504 | +0.01(+0.10%) |
Feb 23, 2005 | 9.254 | 9.468 | 9.242 | 9.429 | 212,929 | +0.15(+1.66%) |
Feb 22, 2005 | 9.528 | 9.528 | 9.274 | 9.275 | 243,299 | -0.25(-2.66%) |
Feb 18, 2005 | 9.551 | 9.606 | 9.471 | 9.528 | 122,818 | -0.02(-0.24%) |
Feb 17, 2005 | 9.671 | 9.689 | 9.534 | 9.551 | 129,826 | -0.13(-1.39%) |
Feb 16, 2005 | 9.543 | 9.723 | 9.503 | 9.686 | 127,824 | +0.12(+1.27%) |
Feb 15, 2005 | 9.713 | 9.835 | 9.518 | 9.564 | 196,575 | -0.15(-1.53%) |
Feb 14, 2005 | 9.543 | 9.714 | 9.453 | 9.713 | 175,549 | +0.12(+1.28%) |
Feb 11, 2005 | 9.426 | 9.660 | 9.326 | 9.590 | 178,887 | +0.18(+1.86%) |
Feb 10, 2005 | 9.326 | 9.416 | 9.131 | 9.414 | 168,541 | +0.07(+0.71%) |
Feb 09, 2005 | 9.543 | 9.588 | 9.348 | 9.348 | 159,196 | -0.24(-2.50%) |
Feb 08, 2005 | 9.178 | 9.588 | 9.067 | 9.588 | 262,323 | +0.27(+2.91%) |
Feb 07, 2005 | 9.319 | 9.363 | 9.259 | 9.317 | 199,245 | -0.07(-0.72%) |
Feb 04, 2005 | 9.316 | 9.401 | 9.314 | 9.384 | 119,814 | +0.07(+0.74%) |
Feb 03, 2005 | 9.214 | 9.348 | 9.137 | 9.316 | 482,594 | +0.06(+0.70%) |
Feb 02, 2005 | 8.959 | 9.326 | 8.907 | 9.251 | 714,213 | +0.34(+3.76%) |
Feb 01, 2005 | 8.614 | 8.980 | 8.599 | 8.915 | 410,172 | +0.24(+2.71%) |
Jan 31, 2005 | 8.418 | 8.682 | 8.396 | 8.680 | 245,969 | +0.27(+3.22%) |
Jan 28, 2005 | 8.367 | 8.411 | 8.283 | 8.409 | 119,814 | +0.03(+0.38%) |
Jan 27, 2005 | 8.330 | 8.406 | 8.255 | 8.378 | 192,236 | +0.02(+0.23%) |
Jan 26, 2005 | 8.217 | 8.367 | 8.214 | 8.358 | 140,172 | +0.11(+1.31%) |
Jan 25, 2005 | 8.157 | 8.277 | 8.157 | 8.250 | 204,585 | +0.08(+0.93%) |
Jan 24, 2005 | 8.135 | 8.232 | 8.075 | 8.174 | 213,930 | +0.03(+0.37%) |
Jan 21, 2005 | 8.090 | 8.190 | 8.030 | 8.144 | 257,650 | +0.02(+0.30%) |
Jan 20, 2005 | 8.030 | 8.204 | 7.985 | 8.120 | 214,597 | +0.05(+0.67%) |
Jan 19, 2005 | 8.247 | 8.247 | 8.060 | 8.066 | 230,951 | -0.21(-2.57%) |
Jan 18, 2005 | 8.083 | 8.295 | 8.072 | 8.279 | 250,308 | +0.21(+2.62%) |
Jan 14, 2005 | 7.933 | 8.089 | 7.930 | 8.068 | 124,152 | +0.10(+1.22%) |
Jan 13, 2005 | 7.972 | 8.069 | 7.925 | 7.970 | 176,884 | -0.04(-0.49%) |
Jan 12, 2005 | 8.109 | 8.109 | 7.928 | 8.009 | 264,993 | -0.12(-1.47%) |
Jan 11, 2005 | 8.068 | 8.171 | 8.015 | 8.129 | 291,692 | +0.02(+0.30%) |
Jan 10, 2005 | 8.075 | 8.171 | 8.075 | 8.105 | 396,822 | +0.02(+0.24%) |
Jan 07, 2005 | 8.345 | 8.345 | 8.086 | 8.086 | 346,093 | -0.20(-2.42%) |
Jan 06, 2005 | 8.196 | 8.315 | 8.196 | 8.286 | 824,682 | +0.09(+1.12%) |
Jan 05, 2005 | 8.187 | 8.270 | 8.150 | 8.195 | 408,169 | -0.01(-0.16%) |
Jan 04, 2005 | 8.108 | 8.292 | 8.108 | 8.208 | 331,074 | -0.01(-0.18%) |