Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.645 | 9.896 | 9.641 | 9.754 | 1,730,647 | +0.21(+2.23%) |
Mar 30, 2005 | 9.541 | 9.561 | 8.977 | 9.541 | 2,337,228 | +0.00(+0.00%) |
Mar 29, 2005 | 9.854 | 9.912 | 9.482 | 9.541 | 1,199,430 | -0.35(-3.55%) |
Mar 28, 2005 | 9.983 | 10.04 | 9.741 | 9.891 | 557,243 | -0.09(-0.92%) |
Mar 24, 2005 | 9.845 | 10.25 | 9.845 | 9.983 | 681,305 | +0.14(+1.40%) |
Mar 23, 2005 | 10.33 | 10.44 | 9.666 | 9.845 | 1,577,525 | -0.51(-4.92%) |
Mar 22, 2005 | 10.43 | 10.52 | 10.31 | 10.35 | 639,153 | -0.07(-0.68%) |
Mar 21, 2005 | 10.53 | 10.61 | 10.19 | 10.43 | 1,136,680 | -0.14(-1.30%) |
Mar 18, 2005 | 10.75 | 10.80 | 10.44 | 10.56 | 1,742,622 | +0.37(+3.60%) |
Mar 17, 2005 | 9.929 | 10.23 | 9.929 | 10.20 | 896,698 | +0.27(+2.73%) |
Mar 16, 2005 | 9.708 | 10.08 | 9.658 | 9.925 | 859,495 | +0.09(+0.89%) |
Mar 15, 2005 | 9.916 | 10.15 | 9.812 | 9.837 | 809,360 | -0.10(-0.97%) |
Mar 14, 2005 | 9.862 | 9.975 | 9.708 | 9.933 | 804,250 | +0.07(+0.72%) |
Mar 11, 2005 | 9.561 | 9.979 | 9.561 | 9.862 | 979,407 | +0.27(+2.83%) |
Mar 10, 2005 | 9.645 | 9.733 | 9.323 | 9.591 | 1,395,503 | -0.30(-3.08%) |
Mar 09, 2005 | 10.09 | 10.29 | 9.875 | 9.896 | 812,553 | -0.20(-1.94%) |
Mar 08, 2005 | 10.23 | 10.42 | 10.08 | 10.09 | 1,130,613 | -0.20(-1.95%) |
Mar 07, 2005 | 10.42 | 10.42 | 10.08 | 10.29 | 684,020 | -0.13(-1.20%) |
Mar 04, 2005 | 10.38 | 10.45 | 10.06 | 10.42 | 1,037,845 | +0.10(+0.97%) |
Mar 03, 2005 | 10.22 | 10.56 | 10.17 | 10.32 | 1,506,792 | +0.10(+0.98%) |
Mar 02, 2005 | 10.19 | 10.38 | 9.854 | 10.22 | 2,012,143 | +0.20(+1.96%) |
Mar 01, 2005 | 10.54 | 10.68 | 9.858 | 10.02 | 1,638,678 | -0.52(-4.91%) |
Feb 28, 2005 | 10.97 | 11.01 | 10.25 | 10.54 | 1,053,493 | -0.12(-1.10%) |
Feb 25, 2005 | 10.36 | 10.79 | 10.34 | 10.66 | 870,193 | +0.31(+3.03%) |
Feb 24, 2005 | 10.17 | 10.41 | 10.09 | 10.34 | 666,137 | +0.21(+2.10%) |
Feb 23, 2005 | 10.07 | 10.41 | 10.07 | 10.13 | 1,264,894 | -0.04(-0.41%) |
Feb 22, 2005 | 10.11 | 10.36 | 10.05 | 10.17 | 1,198,791 | +0.15(+1.54%) |
Feb 18, 2005 | 10.27 | 10.33 | 10.01 | 10.02 | 1,156,000 | +0.06(+0.63%) |
Feb 17, 2005 | 10.10 | 10.25 | 9.854 | 9.954 | 830,595 | -0.17(-1.65%) |
Feb 16, 2005 | 9.720 | 10.25 | 9.720 | 10.12 | 927,355 | +0.40(+4.12%) |
Feb 15, 2005 | 9.908 | 9.908 | 9.645 | 9.720 | 634,203 | -0.18(-1.85%) |
Feb 14, 2005 | 10.000 | 10.00 | 9.883 | 9.904 | 680,347 | -0.07(-0.67%) |
Feb 11, 2005 | 9.833 | 10.06 | 9.653 | 9.971 | 715,794 | +0.18(+1.83%) |
Feb 10, 2005 | 9.708 | 9.850 | 9.699 | 9.791 | 1,197,833 | +0.12(+1.25%) |
Feb 09, 2005 | 9.649 | 9.774 | 9.503 | 9.670 | 723,458 | +0.02(+0.22%) |
Feb 08, 2005 | 9.353 | 9.674 | 9.294 | 9.649 | 1,227,532 | +0.30(+3.17%) |
Feb 07, 2005 | 9.353 | 9.486 | 9.227 | 9.353 | 482,358 | -0.03(-0.36%) |
Feb 04, 2005 | 9.495 | 9.495 | 9.294 | 9.386 | 513,813 | -0.10(-1.01%) |
Feb 03, 2005 | 9.365 | 9.490 | 9.102 | 9.482 | 611,051 | +0.12(+1.25%) |
Feb 02, 2005 | 9.340 | 9.411 | 9.298 | 9.365 | 1,102,511 | +0.03(+0.27%) |
Feb 01, 2005 | 9.290 | 9.382 | 9.190 | 9.340 | 908,035 | +0.08(+0.81%) |
Jan 31, 2005 | 8.989 | 9.323 | 8.989 | 9.265 | 770,241 | +0.22(+2.40%) |
Jan 28, 2005 | 9.190 | 9.207 | 8.960 | 9.048 | 916,497 | -0.14(-1.50%) |
Jan 27, 2005 | 9.044 | 9.332 | 8.989 | 9.186 | 1,213,960 | +0.16(+1.80%) |
Jan 26, 2005 | 8.776 | 9.035 | 8.756 | 9.023 | 830,595 | +0.26(+2.95%) |
Jan 25, 2005 | 8.731 | 8.852 | 8.564 | 8.764 | 752,198 | +0.03(+0.38%) |
Jan 24, 2005 | 8.831 | 8.914 | 8.693 | 8.731 | 614,564 | -0.03(-0.33%) |
Jan 21, 2005 | 8.839 | 8.918 | 8.726 | 8.760 | 767,207 | -0.06(-0.66%) |
Jan 20, 2005 | 9.035 | 9.035 | 8.630 | 8.818 | 995,373 | -0.22(-2.40%) |
Jan 19, 2005 | 8.935 | 9.232 | 8.935 | 9.035 | 1,945,242 | +0.14(+1.60%) |
Jan 18, 2005 | 8.697 | 8.914 | 8.697 | 8.893 | 1,387,041 | +0.24(+2.80%) |
Jan 14, 2005 | 8.559 | 8.768 | 8.518 | 8.651 | 1,490,665 | +0.11(+1.32%) |
Jan 13, 2005 | 8.388 | 8.584 | 8.309 | 8.539 | 1,167,017 | +0.18(+2.10%) |
Jan 12, 2005 | 8.067 | 8.392 | 8.029 | 8.363 | 1,532,499 | +0.30(+3.73%) |
Jan 11, 2005 | 8.163 | 8.204 | 7.962 | 8.063 | 1,075,367 | -0.08(-0.97%) |
Jan 10, 2005 | 7.904 | 8.275 | 7.904 | 8.142 | 1,599,559 | +0.27(+3.45%) |
Jan 07, 2005 | 8.100 | 8.100 | 7.730 | 7.870 | 1,883,450 | -0.15(-1.82%) |
Jan 06, 2005 | 7.933 | 8.204 | 7.900 | 8.017 | 1,804,255 | +0.13(+1.59%) |
Jan 05, 2005 | 7.975 | 8.079 | 7.808 | 7.891 | 1,341,535 | -0.14(-1.72%) |
Jan 04, 2005 | 7.975 | 8.213 | 7.958 | 8.029 | 1,654,326 | +0.05(+0.68%) |