Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.855 | 9.923 | 9.515 | 9.855 | 1,066 | +0.27(+2.84%) |
Mar 30, 2005 | 9.583 | 9.583 | 9.583 | 9.583 | 147 | +0.00(+0.00%) |
Mar 29, 2005 | 9.583 | 9.719 | 9.583 | 9.583 | 1,589 | -0.48(-4.73%) |
Mar 28, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 9.651 | 10.06 | 9.515 | 10.06 | 2,309 | +0.54(+5.71%) |
Mar 23, 2005 | 9.583 | 9.583 | 9.515 | 9.515 | 5,137 | -0.14(-1.41%) |
Mar 22, 2005 | 9.855 | 9.855 | 9.651 | 9.651 | 1,412 | -0.27(-2.74%) |
Mar 21, 2005 | 9.583 | 10.26 | 9.583 | 9.923 | 1,986 | +0.27(+2.82%) |
Mar 18, 2005 | 9.651 | 9.855 | 9.651 | 9.651 | 1,512 | -0.20(-2.07%) |
Mar 17, 2005 | 10.94 | 10.94 | 9.855 | 9.855 | 367 | -0.28(-2.75%) |
Mar 16, 2005 | 9.991 | 10.13 | 9.855 | 10.13 | 573 | +0.01(+0.07%) |
Mar 15, 2005 | 10.53 | 10.67 | 10.06 | 10.13 | 2,022 | -0.48(-4.49%) |
Mar 14, 2005 | 10.87 | 10.87 | 10.26 | 10.60 | 4,899 | +0.00(+0.00%) |
Mar 11, 2005 | 10.87 | 11.35 | 10.47 | 10.60 | 21,017 | +0.54(+5.41%) |
Mar 10, 2005 | 10.19 | 10.40 | 10.06 | 10.06 | 1,647 | -0.14(-1.33%) |
Mar 09, 2005 | 10.47 | 10.87 | 10.13 | 10.19 | 3,025 | -0.34(-3.23%) |
Mar 08, 2005 | 10.09 | 11.21 | 9.991 | 10.53 | 17,227 | +0.20(+1.97%) |
Mar 07, 2005 | 9.923 | 10.53 | 9.923 | 10.33 | 5,532 | +0.41(+4.11%) |
Mar 04, 2005 | 9.923 | 10.19 | 9.923 | 9.923 | 3,656 | -0.07(-0.68%) |
Mar 03, 2005 | 9.923 | 10.06 | 9.923 | 9.991 | 1,374 | -0.14(-1.34%) |
Mar 02, 2005 | 9.923 | 10.26 | 9.787 | 10.13 | 3,648 | +0.27(+2.76%) |
Mar 01, 2005 | 9.923 | 10.13 | 9.814 | 9.855 | 1,390 | -0.07(-0.68%) |
Feb 28, 2005 | 9.923 | 9.923 | 9.787 | 9.923 | 360 | -0.07(-0.68%) |
Feb 25, 2005 | 9.991 | 10.13 | 9.855 | 9.991 | 2,751 | +0.00(+0.00%) |
Feb 24, 2005 | 10.19 | 10.47 | 9.923 | 9.991 | 3,874 | -0.20(-2.00%) |
Feb 23, 2005 | 9.651 | 10.19 | 9.651 | 10.19 | 12,462 | +0.54(+5.63%) |
Feb 22, 2005 | 9.719 | 9.787 | 9.447 | 9.651 | 9,953 | -0.14(-1.39%) |
Feb 18, 2005 | 9.991 | 9.991 | 9.787 | 9.787 | 132 | +0.14(+1.41%) |
Feb 17, 2005 | 9.719 | 9.991 | 9.583 | 9.651 | 3,281 | -0.14(-1.39%) |
Feb 16, 2005 | 9.991 | 9.991 | 9.583 | 9.787 | 2,854 | -0.34(-3.36%) |
Feb 15, 2005 | 9.719 | 10.13 | 9.583 | 10.13 | 6,129 | +0.27(+2.76%) |
Feb 14, 2005 | 10.13 | 10.13 | 9.655 | 9.855 | 601 | -0.27(-2.68%) |
Feb 11, 2005 | 10.06 | 10.26 | 9.583 | 10.13 | 6,069 | +0.14(+1.36%) |
Feb 10, 2005 | 9.651 | 10.74 | 9.515 | 9.991 | 20,995 | +0.34(+3.52%) |
Feb 09, 2005 | 9.787 | 9.787 | 9.651 | 9.651 | 971 | +0.07(+0.71%) |
Feb 08, 2005 | 9.583 | 9.651 | 9.583 | 9.583 | 4,987 | +0.07(+0.71%) |
Feb 07, 2005 | 9.651 | 9.855 | 9.447 | 9.515 | 3,354 | -0.34(-3.45%) |
Feb 04, 2005 | 9.855 | 9.855 | 9.447 | 9.855 | 4,942 | -0.07(-0.68%) |
Feb 03, 2005 | 9.862 | 10.06 | 9.855 | 9.923 | 925 | -0.20(-2.01%) |
Feb 02, 2005 | 9.862 | 10.13 | 9.855 | 10.13 | 1,265 | +0.07(+0.68%) |
Feb 01, 2005 | 10.13 | 10.19 | 9.923 | 10.06 | 9,012 | +0.07(+0.68%) |
Jan 31, 2005 | 9.991 | 10.33 | 9.923 | 9.991 | 5,994 | +0.07(+0.68%) |
Jan 28, 2005 | 9.787 | 9.923 | 9.787 | 9.923 | 382 | -0.14(-1.35%) |
Jan 27, 2005 | 9.651 | 10.33 | 9.651 | 10.06 | 3,043 | +0.27(+2.78%) |
Jan 26, 2005 | 9.991 | 10.33 | 9.787 | 9.787 | 3,810 | -0.20(-2.04%) |
Jan 25, 2005 | 10.13 | 10.47 | 9.583 | 9.991 | 11,509 | +0.00(+0.00%) |
Jan 24, 2005 | 9.787 | 10.13 | 9.719 | 9.991 | 5,244 | -0.07(-0.68%) |
Jan 21, 2005 | 9.515 | 10.26 | 9.515 | 10.06 | 8,827 | +0.54(+5.71%) |
Jan 20, 2005 | 9.447 | 10.06 | 9.243 | 9.515 | 8,526 | +0.27(+2.94%) |
Jan 19, 2005 | 9.651 | 9.787 | 9.243 | 9.243 | 13,268 | -0.41(-4.23%) |
Jan 18, 2005 | 9.787 | 9.787 | 9.583 | 9.651 | 1,118 | -0.07(-0.70%) |
Jan 14, 2005 | 9.726 | 9.787 | 9.719 | 9.719 | 897 | +0.00(+0.00%) |
Jan 13, 2005 | 9.672 | 9.855 | 9.672 | 9.719 | 4,228 | -0.07(-0.69%) |
Jan 12, 2005 | 9.515 | 9.855 | 9.379 | 9.787 | 4,016 | +0.14(+1.48%) |
Jan 11, 2005 | 9.787 | 9.787 | 9.583 | 9.644 | 2,869 | -0.14(-1.46%) |
Jan 10, 2005 | 9.923 | 10.06 | 9.719 | 9.787 | 1,324 | +0.07(+0.70%) |
Jan 07, 2005 | 9.855 | 10.33 | 9.651 | 9.719 | 10,225 | -0.07(-0.69%) |
Jan 06, 2005 | 9.991 | 9.991 | 9.719 | 9.787 | 4,496 | -0.22(-2.24%) |
Jan 05, 2005 | 10.13 | 10.87 | 9.855 | 10.01 | 3,926 | -0.05(-0.47%) |
Jan 04, 2005 | 10.27 | 10.47 | 9.787 | 10.06 | 9,951 | -0.34(-3.27%) |