Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.18 | 10.31 | 10.15 | 10.23 | 4,637,686 | +0.10(+0.99%) |
Mar 30, 2005 | 9.967 | 10.16 | 9.967 | 10.13 | 4,912,630 | +0.17(+1.67%) |
Mar 29, 2005 | 10.10 | 10.14 | 9.966 | 9.966 | 7,172,193 | -0.15(-1.51%) |
Mar 28, 2005 | 10.17 | 10.22 | 10.11 | 10.12 | 4,375,834 | -0.02(-0.22%) |
Mar 24, 2005 | 10.06 | 10.18 | 10.06 | 10.14 | 3,870,314 | +0.09(+0.89%) |
Mar 23, 2005 | 10.20 | 10.20 | 10.04 | 10.05 | 9,663,422 | -0.18(-1.72%) |
Mar 22, 2005 | 10.43 | 10.45 | 10.21 | 10.23 | 7,356,216 | -0.16(-1.54%) |
Mar 21, 2005 | 10.42 | 10.42 | 10.32 | 10.39 | 4,343,830 | -0.04(-0.34%) |
Mar 18, 2005 | 10.39 | 10.45 | 10.29 | 10.42 | 13,241,699 | +0.02(+0.20%) |
Mar 17, 2005 | 10.30 | 10.42 | 10.21 | 10.40 | 5,955,309 | +0.20(+1.91%) |
Mar 16, 2005 | 10.22 | 10.30 | 10.12 | 10.21 | 6,285,897 | -0.01(-0.09%) |
Mar 15, 2005 | 10.31 | 10.34 | 10.22 | 10.22 | 3,205,865 | -0.07(-0.69%) |
Mar 14, 2005 | 10.13 | 10.29 | 10.12 | 10.29 | 5,255,583 | +0.15(+1.45%) |
Mar 11, 2005 | 10.19 | 10.24 | 10.14 | 10.14 | 4,970,092 | -0.07(-0.70%) |
Mar 10, 2005 | 10.18 | 10.24 | 10.09 | 10.21 | 6,046,957 | +0.03(+0.28%) |
Mar 09, 2005 | 10.26 | 10.32 | 10.17 | 10.18 | 8,107,949 | -0.15(-1.44%) |
Mar 08, 2005 | 10.31 | 10.35 | 10.23 | 10.33 | 5,278,859 | +0.01(+0.07%) |
Mar 07, 2005 | 10.17 | 10.37 | 10.17 | 10.32 | 5,747,646 | +0.12(+1.14%) |
Mar 04, 2005 | 10.00 | 10.24 | 9.999 | 10.21 | 8,133,407 | +0.28(+2.77%) |
Mar 03, 2005 | 9.890 | 9.969 | 9.878 | 9.933 | 4,225,996 | +0.04(+0.43%) |
Mar 02, 2005 | 9.842 | 9.941 | 9.837 | 9.890 | 3,449,533 | +0.03(+0.32%) |
Mar 01, 2005 | 9.889 | 9.980 | 9.844 | 9.859 | 4,372,561 | -0.04(-0.44%) |
Feb 28, 2005 | 9.956 | 10.00 | 9.893 | 9.903 | 6,920,524 | -0.10(-0.98%) |
Feb 25, 2005 | 9.708 | 10.03 | 9.708 | 10.00 | 5,782,923 | +0.26(+2.65%) |
Feb 24, 2005 | 9.644 | 9.757 | 9.644 | 9.742 | 3,132,765 | +0.10(+1.03%) |
Feb 23, 2005 | 9.624 | 9.738 | 9.607 | 9.643 | 6,862,698 | +0.02(+0.20%) |
Feb 22, 2005 | 9.830 | 9.849 | 9.613 | 9.624 | 5,018,098 | -0.22(-2.23%) |
Feb 18, 2005 | 9.901 | 9.918 | 9.822 | 9.844 | 6,285,170 | -0.06(-0.57%) |
Feb 17, 2005 | 9.830 | 9.973 | 9.830 | 9.900 | 6,786,325 | +0.04(+0.45%) |
Feb 16, 2005 | 9.727 | 9.857 | 9.695 | 9.856 | 4,743,517 | +0.10(+1.01%) |
Feb 15, 2005 | 9.785 | 9.787 | 9.741 | 9.757 | 5,308,317 | -0.03(-0.28%) |
Feb 14, 2005 | 9.699 | 9.785 | 9.699 | 9.785 | 3,995,785 | +0.07(+0.76%) |
Feb 11, 2005 | 9.727 | 9.748 | 9.683 | 9.710 | 5,198,485 | -0.03(-0.31%) |
Feb 10, 2005 | 9.672 | 9.774 | 9.665 | 9.741 | 5,547,257 | +0.05(+0.50%) |
Feb 09, 2005 | 9.658 | 9.741 | 9.658 | 9.693 | 5,092,289 | +0.01(+0.13%) |
Feb 08, 2005 | 9.658 | 9.714 | 9.651 | 9.680 | 4,184,536 | +0.03(+0.33%) |
Feb 07, 2005 | 9.614 | 9.655 | 9.593 | 9.649 | 5,125,385 | +0.04(+0.41%) |
Feb 04, 2005 | 9.514 | 9.616 | 9.512 | 9.609 | 6,287,715 | +0.15(+1.55%) |
Feb 03, 2005 | 9.500 | 9.500 | 9.448 | 9.462 | 5,062,831 | -0.04(-0.41%) |
Feb 02, 2005 | 9.493 | 9.514 | 9.459 | 9.500 | 5,849,114 | +0.02(+0.22%) |
Feb 01, 2005 | 9.539 | 9.540 | 9.452 | 9.479 | 7,797,000 | -0.06(-0.62%) |
Jan 31, 2005 | 9.473 | 9.541 | 9.464 | 9.539 | 5,569,078 | +0.12(+1.24%) |
Jan 28, 2005 | 9.434 | 9.459 | 9.262 | 9.422 | 7,057,269 | -0.02(-0.19%) |
Jan 27, 2005 | 9.445 | 9.511 | 9.385 | 9.440 | 6,804,509 | -0.04(-0.43%) |
Jan 26, 2005 | 9.445 | 9.503 | 9.418 | 9.481 | 4,121,983 | +0.08(+0.85%) |
Jan 25, 2005 | 9.404 | 9.479 | 9.396 | 9.401 | 4,454,389 | -0.01(-0.10%) |
Jan 24, 2005 | 9.385 | 9.479 | 9.347 | 9.411 | 4,226,724 | +0.03(+0.28%) |
Jan 21, 2005 | 9.397 | 9.455 | 9.350 | 9.385 | 3,178,226 | -0.01(-0.13%) |
Jan 20, 2005 | 9.477 | 9.477 | 9.378 | 9.397 | 3,904,501 | -0.08(-0.84%) |
Jan 19, 2005 | 9.532 | 9.566 | 9.471 | 9.477 | 4,612,592 | -0.10(-1.03%) |
Jan 18, 2005 | 9.479 | 9.576 | 9.460 | 9.576 | 4,402,019 | +0.08(+0.80%) |
Jan 14, 2005 | 9.418 | 9.517 | 9.418 | 9.500 | 4,678,782 | +0.08(+0.88%) |
Jan 13, 2005 | 9.368 | 9.528 | 9.367 | 9.418 | 4,926,086 | +0.05(+0.53%) |
Jan 12, 2005 | 9.270 | 9.374 | 9.269 | 9.368 | 4,189,628 | +0.07(+0.77%) |
Jan 11, 2005 | 9.335 | 9.339 | 9.231 | 9.297 | 3,317,880 | -0.04(-0.41%) |
Jan 10, 2005 | 9.213 | 9.338 | 9.195 | 9.335 | 3,946,324 | +0.14(+1.48%) |
Jan 07, 2005 | 9.253 | 9.332 | 9.198 | 9.199 | 4,176,535 | -0.02(-0.22%) |
Jan 06, 2005 | 9.145 | 9.229 | 9.144 | 9.220 | 7,041,994 | +0.05(+0.54%) |
Jan 05, 2005 | 9.211 | 9.232 | 9.147 | 9.170 | 6,707,406 | -0.06(-0.70%) |
Jan 04, 2005 | 9.280 | 9.338 | 9.235 | 9.235 | 5,001,005 | -0.04(-0.46%) |