Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.946 | 10.08 | 9.946 | 10.05 | 1,063,354 | +0.07(+0.68%) |
Mar 30, 2005 | 9.781 | 9.987 | 9.760 | 9.985 | 1,168,243 | +0.23(+2.40%) |
Mar 29, 2005 | 9.822 | 9.940 | 9.743 | 9.750 | 1,404,372 | -0.10(-1.02%) |
Mar 28, 2005 | 9.958 | 10.02 | 9.836 | 9.851 | 1,350,636 | -0.09(-0.88%) |
Mar 24, 2005 | 9.890 | 9.977 | 9.872 | 9.938 | 608,664 | +0.08(+0.79%) |
Mar 23, 2005 | 9.948 | 9.958 | 9.814 | 9.861 | 1,147,833 | -0.07(-0.68%) |
Mar 22, 2005 | 9.987 | 10.08 | 9.915 | 9.929 | 750,755 | -0.06(-0.58%) |
Mar 21, 2005 | 9.987 | 10.06 | 9.971 | 9.987 | 682,035 | -0.01(-0.12%) |
Mar 18, 2005 | 10.06 | 10.06 | 9.929 | 9.998 | 1,469,217 | -0.08(-0.75%) |
Mar 17, 2005 | 9.977 | 10.11 | 9.971 | 10.07 | 959,499 | +0.12(+1.23%) |
Mar 16, 2005 | 10.04 | 10.09 | 9.940 | 9.952 | 1,161,009 | -0.11(-1.06%) |
Mar 15, 2005 | 10.10 | 10.20 | 10.03 | 10.06 | 837,301 | +0.00(+0.00%) |
Mar 14, 2005 | 10.08 | 10.15 | 10.00 | 10.06 | 895,170 | +0.02(+0.19%) |
Mar 11, 2005 | 10.10 | 10.21 | 10.02 | 10.04 | 797,515 | -0.08(-0.75%) |
Mar 10, 2005 | 10.08 | 10.13 | 10.00 | 10.11 | 962,082 | +0.03(+0.31%) |
Mar 09, 2005 | 10.13 | 10.20 | 10.08 | 10.08 | 590,838 | -0.03(-0.33%) |
Mar 08, 2005 | 10.19 | 10.19 | 10.10 | 10.12 | 835,492 | -0.07(-0.72%) |
Mar 07, 2005 | 10.23 | 10.32 | 10.18 | 10.19 | 747,913 | -0.04(-0.36%) |
Mar 04, 2005 | 10.14 | 10.32 | 10.14 | 10.23 | 951,232 | +0.12(+1.23%) |
Mar 03, 2005 | 10.13 | 10.18 | 10.04 | 10.10 | 1,121,482 | -0.01(-0.11%) |
Mar 02, 2005 | 10.14 | 10.25 | 10.05 | 10.11 | 1,365,103 | -0.03(-0.25%) |
Mar 01, 2005 | 10.15 | 10.27 | 10.09 | 10.14 | 1,313,434 | +0.02(+0.23%) |
Feb 28, 2005 | 10.22 | 10.24 | 10.08 | 10.12 | 1,090,222 | -0.13(-1.25%) |
Feb 25, 2005 | 10.21 | 10.26 | 10.16 | 10.24 | 954,590 | +0.02(+0.15%) |
Feb 24, 2005 | 10.08 | 10.24 | 10.04 | 10.23 | 975,516 | +0.11(+1.07%) |
Feb 23, 2005 | 10.06 | 10.14 | 10.04 | 10.12 | 785,890 | +0.08(+0.79%) |
Feb 22, 2005 | 10.22 | 10.24 | 10.03 | 10.04 | 1,648,251 | -0.24(-2.35%) |
Feb 18, 2005 | 10.13 | 10.31 | 10.13 | 10.28 | 992,309 | +0.17(+1.72%) |
Feb 17, 2005 | 10.10 | 10.13 | 10.03 | 10.11 | 1,005,743 | -0.02(-0.15%) |
Feb 16, 2005 | 10.15 | 10.15 | 10.04 | 10.12 | 861,069 | -0.03(-0.27%) |
Feb 15, 2005 | 10.10 | 10.23 | 10.06 | 10.15 | 778,914 | +0.05(+0.48%) |
Feb 14, 2005 | 10.10 | 10.14 | 10.07 | 10.10 | 515,918 | -0.03(-0.34%) |
Feb 11, 2005 | 10.02 | 10.23 | 10.02 | 10.14 | 708,644 | +0.11(+1.12%) |
Feb 10, 2005 | 10.06 | 10.08 | 9.954 | 10.03 | 542,269 | -0.02(-0.15%) |
Feb 09, 2005 | 10.07 | 10.11 | 10.03 | 10.04 | 1,103,139 | -0.04(-0.40%) |
Feb 08, 2005 | 10.01 | 10.10 | 9.958 | 10.08 | 945,031 | +0.12(+1.17%) |
Feb 07, 2005 | 10.06 | 10.13 | 9.963 | 9.965 | 1,258,147 | -0.15(-1.45%) |
Feb 04, 2005 | 10.11 | 10.19 | 10.07 | 10.11 | 668,601 | +0.02(+0.15%) |
Feb 03, 2005 | 10.04 | 10.10 | 10.02 | 10.10 | 816,116 | +0.00(+0.04%) |
Feb 02, 2005 | 10.13 | 10.13 | 10.06 | 10.09 | 1,004,968 | -0.01(-0.13%) |
Feb 01, 2005 | 9.948 | 10.15 | 9.927 | 10.11 | 1,939,149 | +0.18(+1.79%) |
Jan 31, 2005 | 10.11 | 10.24 | 9.783 | 9.929 | 6,940,998 | +0.80(+8.80%) |
Jan 28, 2005 | 9.222 | 9.241 | 9.052 | 9.125 | 1,314,467 | -0.07(-0.74%) |
Jan 27, 2005 | 9.228 | 9.232 | 9.158 | 9.193 | 1,487,043 | -0.03(-0.27%) |
Jan 26, 2005 | 9.327 | 9.379 | 9.181 | 9.218 | 1,597,357 | -0.11(-1.18%) |
Jan 25, 2005 | 9.288 | 9.425 | 9.288 | 9.329 | 894,395 | +0.05(+0.54%) |
Jan 24, 2005 | 9.332 | 9.387 | 9.278 | 9.278 | 1,034,161 | -0.06(-0.60%) |
Jan 21, 2005 | 9.472 | 9.493 | 9.323 | 9.334 | 753,855 | -0.14(-1.49%) |
Jan 20, 2005 | 9.503 | 9.520 | 9.445 | 9.476 | 1,063,612 | -0.05(-0.49%) |
Jan 19, 2005 | 9.654 | 9.685 | 9.520 | 9.522 | 895,945 | -0.18(-1.86%) |
Jan 18, 2005 | 9.534 | 9.702 | 9.512 | 9.702 | 946,065 | +0.15(+1.56%) |
Jan 14, 2005 | 9.607 | 9.636 | 9.501 | 9.553 | 982,750 | -0.01(-0.06%) |
Jan 13, 2005 | 9.745 | 9.745 | 9.536 | 9.559 | 997,992 | -0.19(-1.91%) |
Jan 12, 2005 | 9.793 | 9.830 | 9.619 | 9.745 | 1,496,601 | -0.03(-0.26%) |
Jan 11, 2005 | 9.983 | 9.996 | 9.749 | 9.770 | 1,311,367 | -0.24(-2.42%) |
Jan 10, 2005 | 9.832 | 10.08 | 9.822 | 10.01 | 1,044,236 | +0.14(+1.45%) |
Jan 07, 2005 | 9.832 | 9.936 | 9.809 | 9.869 | 764,964 | +0.05(+0.51%) |
Jan 06, 2005 | 9.841 | 9.867 | 9.727 | 9.818 | 845,568 | +0.02(+0.22%) |
Jan 05, 2005 | 10.09 | 10.12 | 9.754 | 9.797 | 2,342,686 | -0.26(-2.54%) |
Jan 04, 2005 | 10.39 | 10.39 | 10.02 | 10.05 | 1,865,520 | -0.34(-3.28%) |