Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.14 | 10.18 | 10.14 | 10.18 | 167,682 | +0.04(+0.42%) |
Mar 30, 2005 | 10.09 | 10.14 | 10.06 | 10.14 | 116,997 | +0.09(+0.85%) |
Mar 29, 2005 | 10.11 | 10.14 | 10.05 | 10.05 | 90,669 | -0.06(-0.56%) |
Mar 28, 2005 | 10.09 | 10.15 | 10.09 | 10.11 | 209,779 | -0.02(-0.21%) |
Mar 24, 2005 | 10.14 | 10.17 | 10.03 | 10.13 | 180,213 | +0.01(+0.07%) |
Mar 23, 2005 | 10.16 | 10.17 | 10.09 | 10.12 | 154,448 | -0.06(-0.63%) |
Mar 22, 2005 | 10.28 | 10.33 | 10.19 | 10.19 | 182,184 | -0.12(-1.17%) |
Mar 21, 2005 | 10.38 | 10.41 | 10.30 | 10.31 | 117,279 | -0.09(-0.82%) |
Mar 18, 2005 | 10.38 | 10.39 | 10.34 | 10.39 | 297,070 | +0.02(+0.21%) |
Mar 17, 2005 | 10.34 | 10.38 | 10.33 | 10.37 | 203,021 | +0.03(+0.27%) |
Mar 16, 2005 | 10.45 | 10.46 | 10.31 | 10.34 | 328,044 | -0.12(-1.15%) |
Mar 15, 2005 | 10.48 | 10.50 | 10.43 | 10.46 | 391,682 | +0.01(+0.07%) |
Mar 14, 2005 | 10.46 | 10.46 | 10.41 | 10.46 | 144,311 | +0.01(+0.14%) |
Mar 11, 2005 | 10.44 | 10.50 | 10.41 | 10.44 | 222,169 | -0.06(-0.54%) |
Mar 10, 2005 | 10.46 | 10.51 | 10.44 | 10.50 | 129,669 | -0.02(-0.20%) |
Mar 09, 2005 | 10.56 | 10.58 | 10.51 | 10.52 | 299,323 | -0.07(-0.67%) |
Mar 08, 2005 | 10.59 | 10.60 | 10.55 | 10.59 | 424,768 | +0.01(+0.13%) |
Mar 07, 2005 | 10.55 | 10.59 | 10.53 | 10.58 | 161,065 | +0.05(+0.47%) |
Mar 04, 2005 | 10.51 | 10.57 | 10.48 | 10.53 | 185,422 | -0.01(-0.13%) |
Mar 03, 2005 | 10.51 | 10.55 | 10.48 | 10.54 | 153,322 | +0.04(+0.41%) |
Mar 02, 2005 | 10.46 | 10.53 | 10.45 | 10.50 | 160,924 | +0.00(+0.00%) |
Mar 01, 2005 | 10.42 | 10.50 | 10.42 | 10.50 | 183,592 | +0.08(+0.75%) |
Feb 28, 2005 | 10.47 | 10.48 | 10.36 | 10.42 | 216,115 | -0.04(-0.34%) |
Feb 25, 2005 | 10.38 | 10.46 | 10.36 | 10.46 | 286,651 | +0.10(+0.96%) |
Feb 24, 2005 | 10.31 | 10.37 | 10.30 | 10.36 | 125,022 | +0.03(+0.27%) |
Feb 23, 2005 | 10.35 | 10.36 | 10.28 | 10.33 | 205,274 | +0.01(+0.07%) |
Feb 22, 2005 | 10.45 | 10.45 | 10.31 | 10.32 | 270,460 | -0.13(-1.29%) |
Feb 18, 2005 | 10.45 | 10.50 | 10.41 | 10.46 | 226,956 | -0.03(-0.27%) |
Feb 17, 2005 | 10.55 | 10.55 | 10.45 | 10.48 | 336,632 | -0.03(-0.27%) |
Feb 16, 2005 | 10.48 | 10.54 | 10.45 | 10.51 | 188,097 | +0.02(+0.20%) |
Feb 15, 2005 | 10.48 | 10.55 | 10.48 | 10.49 | 201,472 | -0.01(-0.14%) |
Feb 14, 2005 | 10.53 | 10.53 | 10.47 | 10.50 | 140,650 | -0.01(-0.07%) |
Feb 11, 2005 | 10.44 | 10.53 | 10.41 | 10.51 | 295,803 | +0.05(+0.48%) |
Feb 10, 2005 | 10.43 | 10.46 | 10.40 | 10.46 | 118,264 | +0.04(+0.34%) |
Feb 09, 2005 | 10.45 | 10.48 | 10.38 | 10.43 | 166,556 | -0.05(-0.47%) |
Feb 08, 2005 | 10.46 | 10.49 | 10.45 | 10.48 | 132,625 | +0.01(+0.07%) |
Feb 07, 2005 | 10.48 | 10.50 | 10.46 | 10.47 | 128,824 | +0.01(+0.14%) |
Feb 04, 2005 | 10.39 | 10.46 | 10.35 | 10.46 | 192,884 | +0.09(+0.89%) |
Feb 03, 2005 | 10.34 | 10.36 | 10.32 | 10.36 | 131,780 | -0.01(-0.14%) |
Feb 02, 2005 | 10.31 | 10.38 | 10.27 | 10.38 | 139,665 | +0.07(+0.69%) |
Feb 01, 2005 | 10.21 | 10.32 | 10.20 | 10.31 | 191,758 | +0.11(+1.04%) |
Jan 31, 2005 | 10.21 | 10.24 | 10.17 | 10.20 | 204,429 | +0.03(+0.28%) |
Jan 28, 2005 | 10.22 | 10.22 | 10.14 | 10.17 | 107,705 | -0.04(-0.42%) |
Jan 27, 2005 | 10.22 | 10.26 | 10.16 | 10.21 | 68,706 | -0.03(-0.28%) |
Jan 26, 2005 | 10.23 | 10.25 | 10.21 | 10.24 | 173,877 | -0.01(-0.07%) |
Jan 25, 2005 | 10.21 | 10.26 | 10.20 | 10.25 | 271,023 | +0.04(+0.35%) |
Jan 24, 2005 | 10.23 | 10.23 | 10.16 | 10.21 | 144,029 | -0.01(-0.07%) |
Jan 21, 2005 | 10.22 | 10.26 | 10.19 | 10.22 | 128,261 | +0.00(+0.00%) |
Jan 20, 2005 | 10.21 | 10.26 | 10.18 | 10.22 | 135,159 | -0.04(-0.35%) |
Jan 19, 2005 | 10.35 | 10.36 | 10.26 | 10.26 | 157,968 | -0.09(-0.82%) |
Jan 18, 2005 | 10.28 | 10.35 | 10.26 | 10.34 | 138,679 | +0.05(+0.48%) |
Jan 14, 2005 | 10.23 | 10.30 | 10.21 | 10.29 | 119,391 | +0.06(+0.55%) |
Jan 13, 2005 | 10.29 | 10.29 | 10.21 | 10.23 | 127,698 | -0.03(-0.28%) |
Jan 12, 2005 | 10.31 | 10.31 | 10.23 | 10.26 | 139,946 | -0.02(-0.21%) |
Jan 11, 2005 | 10.33 | 10.35 | 10.26 | 10.28 | 121,503 | -0.05(-0.48%) |
Jan 10, 2005 | 10.33 | 10.35 | 10.30 | 10.33 | 137,131 | -0.01(-0.14%) |
Jan 07, 2005 | 10.38 | 10.41 | 10.33 | 10.35 | 109,817 | -0.02(-0.21%) |
Jan 06, 2005 | 10.41 | 10.41 | 10.31 | 10.37 | 83,348 | -0.01(-0.07%) |
Jan 05, 2005 | 10.58 | 10.59 | 10.30 | 10.38 | 129,246 | -0.18(-1.75%) |
Jan 04, 2005 | 10.65 | 10.73 | 10.44 | 10.56 | 166,556 | -0.17(-1.59%) |