Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.877 | 9.966 | 9.700 | 9.933 | 677,718 | +0.27(+2.83%) |
Mar 30, 2005 | 9.403 | 9.724 | 9.323 | 9.660 | 647,396 | +0.35(+3.80%) |
Mar 29, 2005 | 9.684 | 9.789 | 9.218 | 9.307 | 289,076 | -0.14(-1.53%) |
Mar 28, 2005 | 9.644 | 9.845 | 9.451 | 9.451 | 202,177 | -0.22(-2.24%) |
Mar 24, 2005 | 9.700 | 9.845 | 9.580 | 9.668 | 303,509 | -0.04(-0.37%) |
Mar 23, 2005 | 9.708 | 10.02 | 9.644 | 9.704 | 645,226 | -0.00(-0.04%) |
Mar 22, 2005 | 10.09 | 10.33 | 9.620 | 9.708 | 472,881 | -0.35(-3.44%) |
Mar 21, 2005 | 10.01 | 10.25 | 9.861 | 10.05 | 437,270 | -0.14(-1.34%) |
Mar 18, 2005 | 10.43 | 10.49 | 10.19 | 10.19 | 221,291 | -0.27(-2.54%) |
Mar 17, 2005 | 10.33 | 10.59 | 10.09 | 10.46 | 493,686 | -0.02(-0.23%) |
Mar 16, 2005 | 10.76 | 10.87 | 10.38 | 10.48 | 655,391 | -0.10(-0.99%) |
Mar 15, 2005 | 10.72 | 10.72 | 10.38 | 10.58 | 225,480 | -0.10(-0.90%) |
Mar 14, 2005 | 11.03 | 11.03 | 10.37 | 10.68 | 567,267 | -0.39(-3.49%) |
Mar 11, 2005 | 11.44 | 11.44 | 10.90 | 11.07 | 331,681 | -0.14(-1.22%) |
Mar 10, 2005 | 10.96 | 11.25 | 10.96 | 11.20 | 373,361 | +0.09(+0.80%) |
Mar 09, 2005 | 11.36 | 11.44 | 11.03 | 11.11 | 435,074 | -0.19(-1.71%) |
Mar 08, 2005 | 10.96 | 11.35 | 10.91 | 11.31 | 679,971 | +0.54(+5.00%) |
Mar 07, 2005 | 10.88 | 10.99 | 10.65 | 10.77 | 342,778 | -0.16(-1.47%) |
Mar 04, 2005 | 10.57 | 11.01 | 10.57 | 10.93 | 312,018 | +0.41(+3.90%) |
Mar 03, 2005 | 10.58 | 10.71 | 10.50 | 10.52 | 203,825 | -0.23(-2.17%) |
Mar 02, 2005 | 10.83 | 10.89 | 10.59 | 10.75 | 449,693 | +0.21(+1.98%) |
Mar 01, 2005 | 10.77 | 10.92 | 10.34 | 10.54 | 941,393 | -0.46(-4.16%) |
Feb 28, 2005 | 10.89 | 11.13 | 10.83 | 11.00 | 290,601 | +0.03(+0.29%) |
Feb 25, 2005 | 11.01 | 11.15 | 10.79 | 10.97 | 377,385 | -0.13(-1.16%) |
Feb 24, 2005 | 11.00 | 11.10 | 10.61 | 11.10 | 445,653 | +0.15(+1.40%) |
Feb 23, 2005 | 10.64 | 10.97 | 10.46 | 10.95 | 902,618 | +0.29(+2.71%) |
Feb 22, 2005 | 10.09 | 10.66 | 9.982 | 10.66 | 743,879 | +0.71(+7.11%) |
Feb 18, 2005 | 9.966 | 9.974 | 9.885 | 9.949 | 463,665 | -0.03(-0.32%) |
Feb 17, 2005 | 9.323 | 10.17 | 9.323 | 9.982 | 743,798 | +0.56(+5.97%) |
Feb 16, 2005 | 9.234 | 9.532 | 9.234 | 9.419 | 293,610 | -0.05(-0.51%) |
Feb 15, 2005 | 9.403 | 9.507 | 9.323 | 9.467 | 386,550 | +0.03(+0.34%) |
Feb 14, 2005 | 9.162 | 9.483 | 9.162 | 9.435 | 382,597 | +0.38(+4.17%) |
Feb 11, 2005 | 9.106 | 9.130 | 8.985 | 9.057 | 215,276 | +0.09(+0.99%) |
Feb 10, 2005 | 8.519 | 8.977 | 8.519 | 8.969 | 560,601 | +0.47(+5.53%) |
Feb 09, 2005 | 8.302 | 8.631 | 8.302 | 8.499 | 208,170 | +0.00(+0.05%) |
Feb 08, 2005 | 8.382 | 8.535 | 8.318 | 8.495 | 422,936 | +0.12(+1.44%) |
Feb 07, 2005 | 8.953 | 8.977 | 8.374 | 8.374 | 495,980 | -0.34(-3.87%) |
Feb 04, 2005 | 8.776 | 8.913 | 8.688 | 8.712 | 212,459 | -0.13(-1.45%) |
Feb 03, 2005 | 8.881 | 9.001 | 8.680 | 8.840 | 531,123 | -0.45(-4.84%) |
Feb 02, 2005 | 9.403 | 9.499 | 9.218 | 9.290 | 285,742 | -0.17(-1.78%) |
Feb 01, 2005 | 9.259 | 9.491 | 9.185 | 9.459 | 163,737 | +0.13(+1.38%) |
Jan 31, 2005 | 9.363 | 9.387 | 9.170 | 9.331 | 191,171 | -0.03(-0.34%) |
Jan 28, 2005 | 9.395 | 9.403 | 9.299 | 9.363 | 441,552 | +0.06(+0.69%) |
Jan 27, 2005 | 9.355 | 9.355 | 9.114 | 9.299 | 366,028 | +0.02(+0.26%) |
Jan 26, 2005 | 9.331 | 9.371 | 9.170 | 9.274 | 495,361 | +0.06(+0.70%) |
Jan 25, 2005 | 9.041 | 9.250 | 9.001 | 9.210 | 317,028 | -0.01(-0.09%) |
Jan 24, 2005 | 9.250 | 9.370 | 9.090 | 9.218 | 307,309 | +0.14(+1.50%) |
Jan 21, 2005 | 8.720 | 9.122 | 8.639 | 9.082 | 360,048 | +0.27(+3.01%) |
Jan 20, 2005 | 8.680 | 8.824 | 8.551 | 8.816 | 372,327 | -0.02(-0.18%) |
Jan 19, 2005 | 8.519 | 8.913 | 8.479 | 8.832 | 479,482 | +0.40(+4.77%) |
Jan 18, 2005 | 8.189 | 8.479 | 8.117 | 8.431 | 185,134 | +0.29(+3.55%) |
Jan 14, 2005 | 8.077 | 8.222 | 7.997 | 8.141 | 377,876 | -0.14(-1.75%) |
Jan 13, 2005 | 8.125 | 8.310 | 8.093 | 8.286 | 160,660 | -0.03(-0.39%) |
Jan 12, 2005 | 8.503 | 8.503 | 8.302 | 8.318 | 286,786 | +0.03(+0.39%) |
Jan 11, 2005 | 8.382 | 8.511 | 8.246 | 8.286 | 144,889 | +0.07(+0.88%) |
Jan 10, 2005 | 8.157 | 8.318 | 8.133 | 8.214 | 171,055 | +0.03(+0.39%) |
Jan 07, 2005 | 8.246 | 8.342 | 8.053 | 8.181 | 239,349 | -0.06(-0.68%) |
Jan 06, 2005 | 8.439 | 8.439 | 8.173 | 8.238 | 162,857 | -0.12(-1.44%) |
Jan 05, 2005 | 8.447 | 8.567 | 8.246 | 8.358 | 358,895 | -0.08(-0.95%) |
Jan 04, 2005 | 8.607 | 8.712 | 8.374 | 8.439 | 341,141 | -0.21(-2.42%) |