Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.850 | 10.21 | 8.520 | 9.110 | 171,653 | -0.14(-1.51%) |
Mar 30, 2005 | 8.940 | 9.580 | 8.940 | 9.250 | 48,163 | +0.46(+5.23%) |
Mar 29, 2005 | 9.000 | 9.000 | 8.750 | 8.790 | 14,347 | -0.05(-0.57%) |
Mar 28, 2005 | 8.820 | 9.054 | 8.810 | 8.840 | 21,026 | -0.08(-0.90%) |
Mar 24, 2005 | 8.850 | 9.090 | 8.850 | 8.920 | 17,579 | -0.04(-0.45%) |
Mar 23, 2005 | 8.910 | 9.130 | 8.910 | 8.960 | 23,515 | -0.11(-1.21%) |
Mar 22, 2005 | 9.360 | 9.360 | 9.049 | 9.070 | 25,266 | +0.08(+0.89%) |
Mar 21, 2005 | 9.200 | 9.390 | 8.890 | 8.990 | 78,338 | -0.21(-2.28%) |
Mar 18, 2005 | 9.600 | 9.850 | 9.100 | 9.200 | 96,665 | -0.40(-4.17%) |
Mar 17, 2005 | 9.320 | 9.810 | 9.320 | 9.600 | 16,187 | -0.05(-0.52%) |
Mar 16, 2005 | 9.750 | 9.750 | 9.500 | 9.650 | 17,685 | -0.07(-0.72%) |
Mar 15, 2005 | 9.810 | 10.47 | 9.500 | 9.720 | 30,516 | -0.22(-2.21%) |
Mar 14, 2005 | 9.950 | 9.990 | 9.750 | 9.940 | 21,573 | -0.01(-0.10%) |
Mar 11, 2005 | 10.75 | 10.75 | 9.770 | 9.950 | 33,810 | -0.30(-2.93%) |
Mar 10, 2005 | 10.31 | 10.55 | 10.21 | 10.25 | 10,299 | -0.09(-0.87%) |
Mar 09, 2005 | 10.30 | 10.69 | 10.30 | 10.34 | 38,493 | -0.11(-1.05%) |
Mar 08, 2005 | 11.50 | 11.50 | 10.37 | 10.45 | 49,366 | -0.75(-6.70%) |
Mar 07, 2005 | 11.46 | 11.46 | 10.20 | 11.20 | 113,652 | +0.96(+9.37%) |
Mar 04, 2005 | 9.810 | 10.71 | 9.810 | 10.24 | 64,691 | +0.26(+2.61%) |
Mar 03, 2005 | 10.16 | 10.74 | 9.573 | 9.980 | 91,593 | -0.45(-4.31%) |
Mar 02, 2005 | 9.170 | 10.90 | 9.170 | 10.43 | 325,291 | +0.99(+10.49%) |
Mar 01, 2005 | 9.300 | 9.480 | 9.300 | 9.440 | 19,275 | +0.15(+1.61%) |
Feb 28, 2005 | 9.210 | 9.450 | 9.210 | 9.290 | 5,935 | -0.14(-1.48%) |
Feb 25, 2005 | 9.210 | 9.450 | 9.210 | 9.430 | 14,400 | +0.18(+1.95%) |
Feb 24, 2005 | 9.240 | 9.370 | 9.200 | 9.250 | 16,599 | +0.02(+0.22%) |
Feb 23, 2005 | 9.270 | 9.290 | 9.200 | 9.230 | 11,419 | -0.04(-0.43%) |
Feb 22, 2005 | 9.230 | 9.400 | 9.190 | 9.270 | 25,048 | -0.11(-1.17%) |
Feb 18, 2005 | 9.310 | 9.680 | 9.310 | 9.380 | 10,056 | -0.23(-2.39%) |
Feb 17, 2005 | 9.200 | 9.950 | 9.200 | 9.610 | 12,510 | -0.19(-1.94%) |
Feb 16, 2005 | 9.780 | 10.19 | 9.500 | 9.800 | 36,949 | +0.23(+2.40%) |
Feb 15, 2005 | 9.170 | 10.19 | 9.150 | 9.570 | 47,970 | +0.32(+3.46%) |
Feb 14, 2005 | 9.450 | 9.450 | 9.130 | 9.250 | 28,069 | -0.16(-1.70%) |
Feb 11, 2005 | 9.250 | 9.550 | 9.070 | 9.410 | 51,174 | -0.17(-1.77%) |
Feb 10, 2005 | 9.840 | 9.872 | 9.580 | 9.580 | 41,453 | -0.25(-2.54%) |
Feb 09, 2005 | 9.820 | 10.35 | 9.730 | 9.830 | 25,995 | +0.01(+0.10%) |
Feb 08, 2005 | 10.01 | 10.44 | 9.810 | 9.820 | 80,073 | -0.36(-3.54%) |
Feb 07, 2005 | 10.50 | 10.59 | 10.12 | 10.18 | 30,829 | -0.31(-2.96%) |
Feb 04, 2005 | 9.860 | 11.02 | 9.850 | 10.49 | 55,520 | +0.51(+5.12%) |
Feb 03, 2005 | 10.13 | 10.24 | 9.850 | 9.979 | 38,420 | +0.09(+0.90%) |
Feb 02, 2005 | 10.01 | 10.60 | 9.720 | 9.890 | 104,161 | -0.14(-1.40%) |
Feb 01, 2005 | 10.25 | 10.53 | 10.01 | 10.03 | 23,077 | -0.22(-2.15%) |
Jan 31, 2005 | 9.750 | 10.25 | 9.750 | 10.25 | 50,846 | +0.42(+4.28%) |
Jan 28, 2005 | 9.650 | 9.989 | 9.650 | 9.829 | 23,081 | +0.04(+0.40%) |
Jan 27, 2005 | 10.20 | 10.20 | 9.730 | 9.790 | 18,790 | -0.16(-1.61%) |
Jan 26, 2005 | 10.68 | 10.68 | 9.810 | 9.950 | 25,104 | -0.21(-2.07%) |
Jan 25, 2005 | 9.940 | 10.17 | 9.640 | 10.16 | 32,871 | +0.39(+3.99%) |
Jan 24, 2005 | 10.06 | 10.18 | 9.640 | 9.770 | 33,287 | -0.41(-4.03%) |
Jan 21, 2005 | 10.84 | 10.85 | 10.10 | 10.18 | 30,826 | -0.27(-2.58%) |
Jan 20, 2005 | 10.16 | 10.57 | 10.10 | 10.45 | 62,999 | +0.10(+0.97%) |
Jan 19, 2005 | 10.51 | 10.94 | 10.10 | 10.35 | 81,961 | -0.30(-2.82%) |
Jan 18, 2005 | 10.94 | 10.94 | 10.50 | 10.65 | 56,478 | -0.04(-0.37%) |
Jan 14, 2005 | 11.61 | 12.17 | 10.40 | 10.69 | 694,715 | +1.00(+10.32%) |
Jan 13, 2005 | 10.10 | 10.25 | 9.550 | 9.690 | 98,936 | -0.21(-2.12%) |
Jan 12, 2005 | 9.220 | 9.913 | 8.800 | 9.900 | 132,506 | +0.70(+7.61%) |
Jan 11, 2005 | 9.890 | 10.04 | 9.010 | 9.200 | 171,062 | -0.76(-7.63%) |
Jan 10, 2005 | 12.17 | 12.17 | 9.860 | 9.960 | 271,395 | -1.56(-13.54%) |
Jan 07, 2005 | 11.36 | 11.80 | 11.36 | 11.52 | 41,545 | +0.10(+0.88%) |
Jan 06, 2005 | 11.45 | 11.55 | 11.11 | 11.42 | 38,578 | +0.02(+0.18%) |
Jan 05, 2005 | 11.36 | 11.85 | 11.08 | 11.40 | 52,645 | -0.07(-0.61%) |
Jan 04, 2005 | 12.20 | 12.25 | 11.00 | 11.47 | 113,281 | -0.52(-4.34%) |