Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.437 | 9.437 | 9.437 | 9.437 | 827 | +0.07(+0.77%) |
Mar 30, 2005 | 9.395 | 9.395 | 9.353 | 9.365 | 2,317 | -0.13(-1.34%) |
Mar 29, 2005 | 9.516 | 9.576 | 9.467 | 9.492 | 1,820 | -0.08(-0.88%) |
Mar 28, 2005 | 9.636 | 9.649 | 9.576 | 9.576 | 2,317 | -0.03(-0.31%) |
Mar 24, 2005 | 9.606 | 9.606 | 9.606 | 9.606 | 331 | +0.03(+0.32%) |
Mar 23, 2005 | 9.606 | 9.655 | 9.534 | 9.576 | 13,406 | -0.03(-0.31%) |
Mar 22, 2005 | 9.715 | 9.715 | 9.606 | 9.606 | 2,482 | -0.10(-1.00%) |
Mar 21, 2005 | 9.522 | 9.703 | 9.522 | 9.703 | 5,958 | +0.19(+2.03%) |
Mar 18, 2005 | 9.673 | 9.673 | 9.510 | 9.510 | 5,462 | -0.19(-1.93%) |
Mar 17, 2005 | 9.697 | 9.697 | 9.697 | 9.697 | 1,655 | -0.05(-0.55%) |
Mar 16, 2005 | 9.788 | 9.788 | 9.750 | 9.750 | 827 | -0.10(-0.99%) |
Mar 15, 2005 | 9.957 | 9.957 | 9.848 | 9.848 | 2,317 | -0.03(-0.31%) |
Mar 14, 2005 | 9.830 | 9.878 | 9.818 | 9.878 | 4,303 | -0.03(-0.30%) |
Mar 11, 2005 | 9.908 | 9.908 | 9.908 | 9.908 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 10.04 | 10.04 | 9.908 | 9.908 | 3,144 | -0.19(-1.86%) |
Mar 09, 2005 | 10.09 | 10.24 | 9.999 | 10.10 | 12,082 | -0.05(-0.53%) |
Mar 08, 2005 | 10.09 | 10.15 | 10.09 | 10.15 | 5,131 | +0.00(+0.00%) |
Mar 07, 2005 | 9.975 | 10.15 | 9.975 | 10.15 | 4,965 | +0.07(+0.72%) |
Mar 04, 2005 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 10.08 | 10.08 | 10.08 | 10.08 | 496 | -0.04(-0.42%) |
Mar 02, 2005 | 10.10 | 10.12 | 10.09 | 10.12 | 5,462 | +0.04(+0.36%) |
Mar 01, 2005 | 9.872 | 10.08 | 9.872 | 10.08 | 7,282 | +0.25(+2.52%) |
Feb 28, 2005 | 9.788 | 9.908 | 9.788 | 9.836 | 2,151 | -0.07(-0.73%) |
Feb 25, 2005 | 9.788 | 9.908 | 9.788 | 9.908 | 2,482 | +0.18(+1.86%) |
Feb 24, 2005 | 9.788 | 9.788 | 9.697 | 9.727 | 2,317 | -0.02(-0.19%) |
Feb 23, 2005 | 9.667 | 9.745 | 9.667 | 9.745 | 3,972 | +0.08(+0.81%) |
Feb 22, 2005 | 9.757 | 9.757 | 9.667 | 9.667 | 1,655 | -0.14(-1.42%) |
Feb 18, 2005 | 9.697 | 9.806 | 9.697 | 9.806 | 5,793 | +0.00(+0.00%) |
Feb 17, 2005 | 9.570 | 9.806 | 9.570 | 9.806 | 4,965 | +0.20(+2.08%) |
Feb 16, 2005 | 9.606 | 9.606 | 9.606 | 9.606 | 993 | +0.00(+0.00%) |
Feb 15, 2005 | 9.606 | 9.606 | 9.606 | 9.606 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 9.606 | 9.606 | 9.606 | 9.606 | 993 | +0.00(+0.00%) |
Feb 11, 2005 | 9.606 | 9.606 | 9.606 | 9.606 | 1,158 | +0.00(+0.00%) |
Feb 10, 2005 | 9.606 | 9.606 | 9.600 | 9.606 | 1,986 | +0.03(+0.32%) |
Feb 09, 2005 | 9.576 | 9.576 | 9.576 | 9.576 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 9.528 | 9.576 | 9.528 | 9.576 | 2,482 | +0.05(+0.51%) |
Feb 07, 2005 | 9.528 | 9.528 | 9.528 | 9.528 | 1,655 | +0.03(+0.32%) |
Feb 04, 2005 | 9.455 | 9.498 | 9.455 | 9.498 | 3,475 | +0.05(+0.51%) |
Feb 03, 2005 | 9.449 | 9.449 | 9.449 | 9.449 | 496 | -0.01(-0.06%) |
Feb 02, 2005 | 9.455 | 9.455 | 9.455 | 9.455 | 496 | +0.00(+0.00%) |
Feb 01, 2005 | 9.425 | 9.455 | 9.425 | 9.455 | 827 | -0.02(-0.25%) |
Jan 31, 2005 | 9.473 | 9.485 | 9.467 | 9.479 | 4,965 | +0.05(+0.58%) |
Jan 28, 2005 | 9.655 | 9.667 | 9.425 | 9.425 | 10,262 | -0.17(-1.76%) |
Jan 27, 2005 | 9.757 | 9.848 | 9.588 | 9.594 | 10,096 | -0.19(-1.98%) |
Jan 26, 2005 | 9.727 | 9.788 | 9.727 | 9.788 | 3,641 | +0.00(+0.00%) |
Jan 25, 2005 | 10.04 | 10.10 | 9.788 | 9.788 | 36,082 | -0.25(-2.53%) |
Jan 24, 2005 | 10.15 | 10.21 | 10.04 | 10.04 | 6,951 | -0.09(-0.89%) |
Jan 21, 2005 | 9.999 | 10.18 | 9.969 | 10.13 | 15,227 | +0.16(+1.64%) |
Jan 20, 2005 | 9.878 | 9.969 | 9.878 | 9.969 | 827 | +0.09(+0.92%) |
Jan 19, 2005 | 9.848 | 9.878 | 9.830 | 9.878 | 12,744 | -0.09(-0.91%) |
Jan 18, 2005 | 9.757 | 9.969 | 9.588 | 9.969 | 24,661 | +0.27(+2.80%) |
Jan 14, 2005 | 9.697 | 9.697 | 9.697 | 9.697 | 331 | +0.01(+0.06%) |
Jan 13, 2005 | 9.848 | 9.848 | 9.691 | 9.691 | 2,813 | -0.16(-1.60%) |
Jan 12, 2005 | 9.848 | 9.848 | 9.848 | 9.848 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 9.908 | 9.908 | 9.848 | 9.848 | 662 | -0.09(-0.91%) |
Jan 10, 2005 | 9.896 | 9.939 | 9.896 | 9.939 | 2,151 | +0.12(+1.23%) |
Jan 07, 2005 | 9.769 | 9.818 | 9.769 | 9.818 | 993 | +0.15(+1.56%) |
Jan 06, 2005 | 9.667 | 9.667 | 9.667 | 9.667 | 2,482 | +0.12(+1.27%) |
Jan 05, 2005 | 9.485 | 9.546 | 9.485 | 9.546 | 827 | +0.06(+0.64%) |
Jan 04, 2005 | 9.425 | 9.485 | 9.425 | 9.485 | 1,158 | +0.12(+1.29%) |