Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.644 | 9.895 | 9.640 | 9.753 | 1,730,779 | +0.21(+2.23%) |
Mar 30, 2005 | 9.540 | 9.561 | 8.976 | 9.540 | 2,337,406 | +0.00(+0.00%) |
Mar 29, 2005 | 9.853 | 9.911 | 9.481 | 9.540 | 1,199,521 | -0.35(-3.55%) |
Mar 28, 2005 | 9.982 | 10.04 | 9.740 | 9.891 | 557,285 | -0.09(-0.92%) |
Mar 24, 2005 | 9.845 | 10.25 | 9.845 | 9.982 | 681,357 | +0.14(+1.40%) |
Mar 23, 2005 | 10.33 | 10.44 | 9.665 | 9.845 | 1,577,645 | -0.51(-4.92%) |
Mar 22, 2005 | 10.43 | 10.52 | 10.31 | 10.35 | 639,201 | -0.07(-0.68%) |
Mar 21, 2005 | 10.53 | 10.60 | 10.19 | 10.43 | 1,136,766 | -0.14(-1.30%) |
Mar 18, 2005 | 10.75 | 10.80 | 10.44 | 10.56 | 1,742,755 | +0.37(+3.60%) |
Mar 17, 2005 | 9.928 | 10.23 | 9.928 | 10.20 | 896,766 | +0.27(+2.73%) |
Mar 16, 2005 | 9.707 | 10.08 | 9.657 | 9.924 | 859,561 | +0.09(+0.89%) |
Mar 15, 2005 | 9.916 | 10.15 | 9.811 | 9.836 | 809,421 | -0.10(-0.97%) |
Mar 14, 2005 | 9.861 | 9.974 | 9.707 | 9.932 | 804,311 | +0.07(+0.72%) |
Mar 11, 2005 | 9.561 | 9.978 | 9.561 | 9.861 | 979,481 | +0.27(+2.83%) |
Mar 10, 2005 | 9.644 | 9.732 | 9.323 | 9.590 | 1,395,609 | -0.30(-3.08%) |
Mar 09, 2005 | 10.09 | 10.29 | 9.874 | 9.895 | 812,615 | -0.20(-1.94%) |
Mar 08, 2005 | 10.23 | 10.42 | 10.08 | 10.09 | 1,130,699 | -0.20(-1.95%) |
Mar 07, 2005 | 10.42 | 10.42 | 10.08 | 10.29 | 684,072 | -0.13(-1.20%) |
Mar 04, 2005 | 10.37 | 10.45 | 10.06 | 10.42 | 1,037,924 | +0.10(+0.97%) |
Mar 03, 2005 | 10.22 | 10.56 | 10.17 | 10.32 | 1,506,906 | +0.10(+0.98%) |
Mar 02, 2005 | 10.19 | 10.37 | 9.853 | 10.22 | 2,012,296 | +0.20(+1.96%) |
Mar 01, 2005 | 10.54 | 10.68 | 9.857 | 10.02 | 1,638,803 | -0.52(-4.91%) |
Feb 28, 2005 | 10.97 | 11.01 | 10.25 | 10.54 | 1,053,573 | -0.12(-1.10%) |
Feb 25, 2005 | 10.36 | 10.79 | 10.34 | 10.65 | 870,259 | +0.31(+3.03%) |
Feb 24, 2005 | 10.17 | 10.41 | 10.09 | 10.34 | 666,187 | +0.21(+2.10%) |
Feb 23, 2005 | 10.07 | 10.41 | 10.07 | 10.13 | 1,264,990 | -0.04(-0.41%) |
Feb 22, 2005 | 10.11 | 10.36 | 10.05 | 10.17 | 1,198,882 | +0.15(+1.54%) |
Feb 18, 2005 | 10.27 | 10.33 | 10.01 | 10.02 | 1,156,088 | +0.06(+0.63%) |
Feb 17, 2005 | 10.10 | 10.25 | 9.853 | 9.953 | 830,658 | -0.17(-1.65%) |
Feb 16, 2005 | 9.719 | 10.25 | 9.719 | 10.12 | 927,425 | +0.40(+4.12%) |
Feb 15, 2005 | 9.907 | 9.907 | 9.644 | 9.719 | 634,251 | -0.18(-1.85%) |
Feb 14, 2005 | 9.999 | 10.00 | 9.882 | 9.903 | 680,399 | -0.07(-0.67%) |
Feb 11, 2005 | 9.832 | 10.06 | 9.653 | 9.970 | 715,848 | +0.18(+1.83%) |
Feb 10, 2005 | 9.707 | 9.849 | 9.699 | 9.790 | 1,197,924 | +0.12(+1.25%) |
Feb 09, 2005 | 9.648 | 9.774 | 9.502 | 9.669 | 723,513 | +0.02(+0.22%) |
Feb 08, 2005 | 9.352 | 9.673 | 9.294 | 9.648 | 1,227,625 | +0.30(+3.17%) |
Feb 07, 2005 | 9.352 | 9.486 | 9.227 | 9.352 | 482,395 | -0.03(-0.36%) |
Feb 04, 2005 | 9.494 | 9.494 | 9.294 | 9.385 | 513,852 | -0.10(-1.01%) |
Feb 03, 2005 | 9.364 | 9.490 | 9.101 | 9.481 | 611,098 | +0.12(+1.25%) |
Feb 02, 2005 | 9.339 | 9.410 | 9.298 | 9.364 | 1,102,595 | +0.03(+0.27%) |
Feb 01, 2005 | 9.289 | 9.381 | 9.189 | 9.339 | 908,104 | +0.08(+0.81%) |
Jan 31, 2005 | 8.989 | 9.323 | 8.989 | 9.264 | 770,299 | +0.22(+2.40%) |
Jan 28, 2005 | 9.189 | 9.206 | 8.960 | 9.047 | 916,567 | -0.14(-1.50%) |
Jan 27, 2005 | 9.043 | 9.331 | 8.989 | 9.185 | 1,214,052 | +0.16(+1.80%) |
Jan 26, 2005 | 8.776 | 9.035 | 8.755 | 9.022 | 830,658 | +0.26(+2.95%) |
Jan 25, 2005 | 8.730 | 8.851 | 8.563 | 8.763 | 752,255 | +0.03(+0.38%) |
Jan 24, 2005 | 8.830 | 8.914 | 8.692 | 8.730 | 614,611 | -0.03(-0.33%) |
Jan 21, 2005 | 8.838 | 8.918 | 8.726 | 8.759 | 767,265 | -0.06(-0.66%) |
Jan 20, 2005 | 9.035 | 9.035 | 8.630 | 8.818 | 995,449 | -0.22(-2.40%) |
Jan 19, 2005 | 8.935 | 9.231 | 8.935 | 9.035 | 1,945,389 | +0.14(+1.60%) |
Jan 18, 2005 | 8.697 | 8.914 | 8.697 | 8.893 | 1,387,146 | +0.24(+2.80%) |
Jan 14, 2005 | 8.559 | 8.768 | 8.517 | 8.651 | 1,490,779 | +0.11(+1.32%) |
Jan 13, 2005 | 8.388 | 8.584 | 8.308 | 8.538 | 1,167,106 | +0.18(+2.10%) |
Jan 12, 2005 | 8.066 | 8.392 | 8.029 | 8.363 | 1,532,615 | +0.30(+3.73%) |
Jan 11, 2005 | 8.162 | 8.204 | 7.962 | 8.062 | 1,075,449 | -0.08(-0.97%) |
Jan 10, 2005 | 7.903 | 8.275 | 7.903 | 8.141 | 1,599,681 | +0.27(+3.45%) |
Jan 07, 2005 | 8.099 | 8.099 | 7.730 | 7.870 | 1,883,593 | -0.15(-1.82%) |
Jan 06, 2005 | 7.933 | 8.204 | 7.899 | 8.016 | 1,804,391 | +0.13(+1.59%) |
Jan 05, 2005 | 7.974 | 8.079 | 7.807 | 7.891 | 1,341,637 | -0.14(-1.72%) |
Jan 04, 2005 | 7.974 | 8.212 | 7.958 | 8.029 | 1,654,451 | +0.05(+0.68%) |