Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.645 | 9.650 | 9.035 | 9.195 | 2,818,890 | -0.40(-4.17%) |
Mar 30, 2005 | 9.425 | 9.745 | 9.400 | 9.595 | 1,539,234 | +0.11(+1.16%) |
Mar 29, 2005 | 10.26 | 10.26 | 9.425 | 9.485 | 2,491,000 | -0.72(-7.06%) |
Mar 28, 2005 | 10.61 | 10.87 | 10.08 | 10.21 | 1,418,278 | -0.43(-4.00%) |
Mar 24, 2005 | 10.73 | 10.73 | 10.40 | 10.63 | 1,542,120 | -0.03(-0.28%) |
Mar 23, 2005 | 10.35 | 10.74 | 10.32 | 10.66 | 1,278,606 | +0.23(+2.25%) |
Mar 22, 2005 | 10.27 | 10.65 | 10.23 | 10.43 | 1,255,950 | +0.17(+1.61%) |
Mar 21, 2005 | 9.945 | 10.35 | 9.925 | 10.26 | 1,257,826 | +0.28(+2.75%) |
Mar 18, 2005 | 10.01 | 10.11 | 9.865 | 9.985 | 1,059,214 | -0.01(-0.05%) |
Mar 17, 2005 | 10.02 | 10.23 | 9.950 | 9.990 | 682,170 | -0.12(-1.14%) |
Mar 16, 2005 | 10.31 | 10.44 | 10.06 | 10.11 | 614,604 | -0.25(-2.41%) |
Mar 15, 2005 | 10.56 | 10.66 | 10.35 | 10.36 | 927,994 | -0.17(-1.62%) |
Mar 14, 2005 | 10.23 | 10.54 | 10.04 | 10.53 | 1,017,336 | +0.37(+3.59%) |
Mar 11, 2005 | 10.28 | 10.56 | 10.11 | 10.16 | 761,584 | -0.14(-1.41%) |
Mar 10, 2005 | 10.51 | 10.51 | 10.04 | 10.30 | 1,213,846 | -0.17(-1.58%) |
Mar 09, 2005 | 10.86 | 10.86 | 10.41 | 10.47 | 1,329,682 | -0.29(-2.70%) |
Mar 08, 2005 | 11.12 | 11.15 | 10.76 | 10.76 | 1,145,966 | -0.34(-3.06%) |
Mar 07, 2005 | 11.26 | 11.40 | 11.03 | 11.10 | 1,344,944 | -0.10(-0.89%) |
Mar 04, 2005 | 11.09 | 11.29 | 10.92 | 11.20 | 1,424,178 | +0.21(+1.91%) |
Mar 03, 2005 | 11.20 | 11.24 | 10.77 | 10.99 | 998,040 | -0.08(-0.77%) |
Mar 02, 2005 | 11.09 | 11.30 | 11.01 | 11.07 | 938,158 | +0.02(+0.18%) |
Mar 01, 2005 | 10.77 | 11.10 | 10.77 | 11.05 | 846,000 | +0.22(+2.03%) |
Feb 28, 2005 | 10.96 | 10.96 | 10.59 | 10.84 | 1,407,928 | -0.17(-1.59%) |
Feb 25, 2005 | 10.87 | 11.11 | 10.82 | 11.01 | 820,338 | +0.07(+0.69%) |
Feb 24, 2005 | 10.74 | 10.98 | 10.30 | 10.94 | 953,696 | +0.26(+2.44%) |
Feb 23, 2005 | 10.71 | 10.95 | 10.55 | 10.68 | 660,686 | -0.04(-0.42%) |
Feb 22, 2005 | 10.52 | 10.98 | 10.52 | 10.72 | 1,106,490 | +0.09(+0.85%) |
Feb 18, 2005 | 10.88 | 10.88 | 10.53 | 10.63 | 642,134 | -0.19(-1.80%) |
Feb 17, 2005 | 11.03 | 11.10 | 10.77 | 10.82 | 588,398 | -0.24(-2.12%) |
Feb 16, 2005 | 11.18 | 11.19 | 10.97 | 11.06 | 685,230 | -0.09(-0.81%) |
Feb 15, 2005 | 11.05 | 11.31 | 10.97 | 11.15 | 1,293,834 | +0.17(+1.50%) |
Feb 14, 2005 | 11.29 | 11.42 | 10.79 | 10.98 | 1,747,754 | -0.38(-3.30%) |
Feb 11, 2005 | 11.28 | 11.48 | 11.15 | 11.36 | 901,260 | +0.06(+0.53%) |
Feb 10, 2005 | 11.57 | 11.65 | 11.19 | 11.30 | 1,118,260 | -0.25(-2.16%) |
Feb 09, 2005 | 11.98 | 12.09 | 11.55 | 11.55 | 796,430 | -0.31(-2.65%) |
Feb 08, 2005 | 12.47 | 12.47 | 11.51 | 11.87 | 1,712,032 | -0.56(-4.55%) |
Feb 07, 2005 | 12.66 | 12.90 | 12.40 | 12.43 | 1,020,548 | -0.30(-2.39%) |
Feb 04, 2005 | 12.29 | 12.81 | 12.29 | 12.73 | 1,227,826 | +0.38(+3.08%) |
Feb 03, 2005 | 12.46 | 12.49 | 12.29 | 12.36 | 617,864 | -0.01(-0.08%) |
Feb 02, 2005 | 12.55 | 12.67 | 12.26 | 12.37 | 1,326,386 | -0.27(-2.14%) |
Feb 01, 2005 | 12.45 | 12.75 | 12.28 | 12.63 | 800,860 | +0.25(+2.06%) |
Jan 31, 2005 | 12.23 | 12.40 | 12.13 | 12.38 | 1,320,370 | +0.33(+2.74%) |
Jan 28, 2005 | 12.74 | 12.78 | 11.89 | 12.05 | 2,015,640 | -0.73(-5.75%) |
Jan 27, 2005 | 12.78 | 12.91 | 12.71 | 12.79 | 1,322,350 | -0.03(-0.23%) |
Jan 26, 2005 | 12.41 | 12.82 | 12.41 | 12.81 | 1,164,514 | +0.34(+2.77%) |
Jan 25, 2005 | 12.46 | 12.90 | 12.35 | 12.47 | 1,439,448 | +0.10(+0.81%) |
Jan 24, 2005 | 12.65 | 12.73 | 12.26 | 12.37 | 1,860,402 | -0.23(-1.83%) |
Jan 21, 2005 | 12.79 | 12.82 | 12.51 | 12.60 | 1,762,090 | -0.12(-0.98%) |
Jan 20, 2005 | 12.80 | 12.98 | 12.70 | 12.72 | 1,965,508 | -0.08(-0.62%) |
Jan 19, 2005 | 12.96 | 12.96 | 12.73 | 12.80 | 1,368,096 | -0.13(-1.04%) |
Jan 18, 2005 | 12.31 | 13.04 | 12.10 | 12.94 | 2,460,692 | +0.67(+5.46%) |
Jan 14, 2005 | 11.98 | 12.34 | 11.89 | 12.27 | 1,860,908 | +0.38(+3.15%) |
Jan 13, 2005 | 12.36 | 12.60 | 11.82 | 11.89 | 2,306,292 | -0.58(-4.65%) |
Jan 12, 2005 | 11.20 | 12.48 | 11.20 | 12.47 | 4,108,376 | +1.51(+13.77%) |
Jan 11, 2005 | 11.29 | 11.41 | 10.87 | 10.96 | 2,313,940 | -0.44(-3.82%) |
Jan 10, 2005 | 11.00 | 11.57 | 10.95 | 11.40 | 1,073,154 | +0.36(+3.26%) |
Jan 07, 2005 | 11.15 | 11.29 | 10.81 | 11.04 | 689,584 | -0.06(-0.50%) |
Jan 06, 2005 | 11.01 | 11.12 | 10.80 | 11.10 | 744,348 | +0.19(+1.70%) |
Jan 05, 2005 | 10.82 | 11.05 | 10.65 | 10.91 | 2,105,458 | +0.19(+1.77%) |
Jan 04, 2005 | 11.10 | 11.10 | 10.62 | 10.72 | 1,687,600 | -0.34(-3.07%) |