Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.79 | 10.99 | 10.79 | 10.99 | 35,400 | +0.28(+2.61%) |
Mar 30, 2005 | 10.75 | 10.90 | 10.61 | 10.71 | 19,700 | -0.14(-1.29%) |
Mar 29, 2005 | 10.64 | 11.00 | 10.64 | 10.85 | 27,900 | +0.25(+2.36%) |
Mar 28, 2005 | 10.74 | 10.80 | 10.48 | 10.60 | 16,400 | -0.15(-1.40%) |
Mar 24, 2005 | 10.80 | 10.90 | 10.75 | 10.75 | 15,000 | -0.01(-0.09%) |
Mar 23, 2005 | 10.90 | 10.92 | 10.66 | 10.76 | 15,700 | -0.21(-1.91%) |
Mar 22, 2005 | 11.05 | 11.06 | 10.90 | 10.97 | 16,200 | -0.07(-0.63%) |
Mar 21, 2005 | 10.98 | 11.11 | 10.77 | 11.04 | 30,800 | +0.09(+0.82%) |
Mar 18, 2005 | 10.94 | 11.00 | 10.85 | 10.95 | 35,500 | +0.21(+1.96%) |
Mar 17, 2005 | 10.70 | 10.89 | 10.69 | 10.74 | 29,800 | +0.05(+0.47%) |
Mar 16, 2005 | 10.70 | 10.70 | 10.60 | 10.69 | 15,700 | +0.01(+0.09%) |
Mar 15, 2005 | 10.52 | 10.70 | 10.52 | 10.68 | 18,500 | +0.19(+1.81%) |
Mar 14, 2005 | 10.25 | 10.65 | 10.25 | 10.49 | 56,000 | +0.25(+2.44%) |
Mar 11, 2005 | 10.25 | 10.32 | 10.19 | 10.24 | 10,600 | +0.00(+0.00%) |
Mar 10, 2005 | 10.37 | 10.43 | 10.10 | 10.24 | 32,100 | -0.13(-1.25%) |
Mar 09, 2005 | 10.34 | 10.50 | 10.34 | 10.37 | 23,800 | -0.05(-0.48%) |
Mar 08, 2005 | 10.63 | 10.66 | 10.36 | 10.42 | 22,200 | -0.18(-1.70%) |
Mar 07, 2005 | 10.78 | 10.80 | 10.60 | 10.60 | 15,400 | -0.18(-1.67%) |
Mar 04, 2005 | 10.70 | 11.00 | 10.63 | 10.78 | 81,700 | +0.08(+0.75%) |
Mar 03, 2005 | 10.70 | 10.70 | 10.51 | 10.70 | 19,300 | +0.01(+0.09%) |
Mar 02, 2005 | 10.60 | 10.73 | 10.44 | 10.69 | 40,300 | +0.05(+0.47%) |
Mar 01, 2005 | 10.46 | 10.70 | 10.46 | 10.64 | 46,100 | -0.02(-0.19%) |
Feb 28, 2005 | 10.40 | 10.80 | 10.24 | 10.66 | 73,900 | +0.25(+2.40%) |
Feb 25, 2005 | 10.01 | 10.45 | 10.01 | 10.41 | 61,200 | +0.44(+4.41%) |
Feb 24, 2005 | 10.11 | 10.30 | 9.960 | 9.970 | 21,500 | -0.08(-0.80%) |
Feb 23, 2005 | 10.27 | 10.27 | 9.900 | 10.05 | 28,100 | -0.07(-0.69%) |
Feb 22, 2005 | 10.18 | 10.24 | 10.05 | 10.12 | 18,200 | -0.06(-0.59%) |
Feb 18, 2005 | 9.810 | 10.50 | 9.800 | 10.18 | 36,500 | +0.29(+2.93%) |
Feb 17, 2005 | 10.10 | 10.10 | 9.890 | 9.890 | 8,300 | -0.13(-1.30%) |
Feb 16, 2005 | 10.05 | 10.06 | 9.990 | 10.02 | 16,800 | -0.03(-0.30%) |
Feb 15, 2005 | 10.02 | 10.26 | 10.02 | 10.05 | 25,400 | +0.05(+0.50%) |
Feb 14, 2005 | 10.08 | 10.10 | 9.990 | 10.00 | 12,500 | -0.02(-0.20%) |
Feb 11, 2005 | 9.840 | 10.19 | 9.840 | 10.02 | 24,800 | +0.25(+2.56%) |
Feb 10, 2005 | 9.800 | 9.830 | 9.750 | 9.770 | 7,700 | -0.02(-0.20%) |
Feb 09, 2005 | 9.810 | 9.970 | 9.750 | 9.790 | 18,600 | -0.08(-0.81%) |
Feb 08, 2005 | 10.06 | 10.21 | 9.870 | 9.870 | 18,100 | -0.28(-2.76%) |
Feb 07, 2005 | 10.38 | 10.38 | 10.05 | 10.15 | 39,400 | -0.10(-0.98%) |
Feb 04, 2005 | 9.750 | 10.39 | 9.750 | 10.25 | 62,500 | +0.51(+5.24%) |
Feb 03, 2005 | 9.750 | 9.770 | 9.700 | 9.740 | 10,000 | -0.02(-0.20%) |
Feb 02, 2005 | 9.740 | 9.760 | 9.630 | 9.760 | 15,100 | +0.05(+0.51%) |
Feb 01, 2005 | 9.530 | 9.750 | 9.500 | 9.710 | 15,500 | +0.19(+2.00%) |
Jan 31, 2005 | 9.390 | 9.520 | 9.390 | 9.520 | 10,900 | +0.08(+0.85%) |
Jan 28, 2005 | 9.290 | 9.440 | 9.290 | 9.440 | 9,200 | +0.14(+1.51%) |
Jan 27, 2005 | 9.380 | 9.380 | 9.300 | 9.300 | 6,000 | -0.08(-0.85%) |
Jan 26, 2005 | 9.740 | 9.740 | 9.160 | 9.380 | 27,200 | -0.31(-3.20%) |
Jan 25, 2005 | 9.640 | 9.740 | 9.590 | 9.690 | 10,000 | +0.05(+0.52%) |
Jan 24, 2005 | 9.700 | 9.730 | 9.600 | 9.640 | 14,500 | +0.01(+0.10%) |
Jan 21, 2005 | 9.430 | 9.650 | 9.430 | 9.630 | 6,100 | +0.22(+2.34%) |
Jan 20, 2005 | 9.650 | 9.650 | 9.330 | 9.410 | 7,300 | -0.24(-2.49%) |
Jan 19, 2005 | 9.600 | 9.750 | 9.600 | 9.650 | 26,200 | +0.03(+0.31%) |
Jan 18, 2005 | 9.360 | 9.670 | 9.360 | 9.620 | 35,900 | +0.28(+3.00%) |
Jan 14, 2005 | 9.250 | 9.450 | 9.250 | 9.340 | 18,700 | +0.12(+1.30%) |
Jan 13, 2005 | 9.200 | 9.290 | 9.150 | 9.220 | 4,100 | +0.07(+0.77%) |
Jan 12, 2005 | 9.170 | 9.210 | 9.120 | 9.150 | 6,300 | -0.10(-1.08%) |
Jan 11, 2005 | 9.260 | 9.260 | 9.110 | 9.250 | 4,200 | -0.01(-0.11%) |
Jan 10, 2005 | 9.280 | 9.300 | 9.250 | 9.260 | 7,400 | +0.00(+0.00%) |
Jan 07, 2005 | 9.250 | 9.280 | 9.250 | 9.260 | 9,500 | -0.03(-0.32%) |
Jan 06, 2005 | 9.170 | 9.290 | 9.140 | 9.290 | 4,100 | +0.12(+1.31%) |
Jan 05, 2005 | 9.170 | 9.260 | 9.121 | 9.170 | 6,900 | +0.09(+0.99%) |
Jan 04, 2005 | 9.400 | 9.400 | 9.080 | 9.080 | 7,200 | -0.18(-1.94%) |