Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.905 | 9.994 | 9.728 | 9.962 | 675,786 | +0.27(+2.83%) |
Mar 30, 2005 | 9.430 | 9.752 | 9.349 | 9.688 | 645,550 | +0.35(+3.80%) |
Mar 29, 2005 | 9.712 | 9.817 | 9.245 | 9.333 | 288,251 | -0.15(-1.53%) |
Mar 28, 2005 | 9.672 | 9.873 | 9.478 | 9.478 | 201,601 | -0.22(-2.24%) |
Mar 24, 2005 | 9.728 | 9.873 | 9.607 | 9.696 | 302,644 | -0.04(-0.37%) |
Mar 23, 2005 | 9.736 | 10.05 | 9.672 | 9.732 | 643,386 | -0.00(-0.04%) |
Mar 22, 2005 | 10.12 | 10.36 | 9.647 | 9.736 | 471,533 | -0.35(-3.44%) |
Mar 21, 2005 | 10.03 | 10.28 | 9.889 | 10.08 | 436,023 | -0.14(-1.34%) |
Mar 18, 2005 | 10.46 | 10.52 | 10.22 | 10.22 | 220,660 | -0.27(-2.54%) |
Mar 17, 2005 | 10.36 | 10.62 | 10.12 | 10.49 | 492,278 | -0.02(-0.23%) |
Mar 16, 2005 | 10.79 | 10.90 | 10.41 | 10.51 | 653,522 | -0.10(-0.99%) |
Mar 15, 2005 | 10.75 | 10.75 | 10.41 | 10.61 | 224,837 | -0.10(-0.90%) |
Mar 14, 2005 | 11.06 | 11.06 | 10.40 | 10.71 | 565,649 | -0.39(-3.49%) |
Mar 11, 2005 | 11.48 | 11.48 | 10.93 | 11.10 | 330,735 | -0.14(-1.22%) |
Mar 10, 2005 | 10.99 | 11.28 | 10.99 | 11.24 | 372,296 | +0.09(+0.80%) |
Mar 09, 2005 | 11.39 | 11.47 | 11.06 | 11.15 | 433,833 | -0.19(-1.71%) |
Mar 08, 2005 | 10.99 | 11.38 | 10.95 | 11.34 | 678,032 | +0.54(+5.00%) |
Mar 07, 2005 | 10.91 | 11.03 | 10.68 | 10.80 | 341,800 | -0.16(-1.47%) |
Mar 04, 2005 | 10.60 | 11.04 | 10.60 | 10.96 | 311,128 | +0.41(+3.90%) |
Mar 03, 2005 | 10.61 | 10.74 | 10.53 | 10.55 | 203,243 | -0.23(-2.17%) |
Mar 02, 2005 | 10.86 | 10.92 | 10.62 | 10.78 | 448,411 | +0.21(+1.98%) |
Mar 01, 2005 | 10.80 | 10.95 | 10.37 | 10.57 | 938,709 | -0.46(-4.16%) |
Feb 28, 2005 | 10.92 | 11.16 | 10.86 | 11.03 | 289,772 | +0.03(+0.29%) |
Feb 25, 2005 | 11.04 | 11.18 | 10.82 | 11.00 | 376,309 | -0.13(-1.16%) |
Feb 24, 2005 | 11.03 | 11.13 | 10.64 | 11.13 | 444,382 | +0.15(+1.40%) |
Feb 23, 2005 | 10.67 | 11.00 | 10.49 | 10.98 | 900,044 | +0.29(+2.71%) |
Feb 22, 2005 | 10.12 | 10.69 | 10.01 | 10.69 | 741,758 | +0.71(+7.11%) |
Feb 18, 2005 | 9.994 | 10.00 | 9.913 | 9.978 | 462,343 | -0.03(-0.32%) |
Feb 17, 2005 | 9.349 | 10.20 | 9.349 | 10.01 | 741,677 | +0.56(+5.97%) |
Feb 16, 2005 | 9.261 | 9.559 | 9.261 | 9.446 | 292,772 | -0.05(-0.51%) |
Feb 15, 2005 | 9.430 | 9.535 | 9.349 | 9.494 | 385,448 | +0.03(+0.34%) |
Feb 14, 2005 | 9.188 | 9.510 | 9.188 | 9.462 | 381,506 | +0.38(+4.17%) |
Feb 11, 2005 | 9.132 | 9.156 | 9.011 | 9.083 | 214,662 | +0.09(+0.99%) |
Feb 10, 2005 | 8.543 | 9.003 | 8.543 | 8.995 | 559,002 | +0.47(+5.53%) |
Feb 09, 2005 | 8.326 | 8.656 | 8.326 | 8.523 | 207,576 | +0.00(+0.05%) |
Feb 08, 2005 | 8.406 | 8.559 | 8.342 | 8.519 | 421,730 | +0.12(+1.44%) |
Feb 07, 2005 | 8.979 | 9.003 | 8.398 | 8.398 | 494,566 | -0.34(-3.87%) |
Feb 04, 2005 | 8.801 | 8.938 | 8.713 | 8.737 | 211,853 | -0.13(-1.45%) |
Feb 03, 2005 | 8.906 | 9.027 | 8.704 | 8.866 | 529,608 | -0.45(-4.84%) |
Feb 02, 2005 | 9.430 | 9.527 | 9.245 | 9.317 | 284,927 | -0.17(-1.78%) |
Feb 01, 2005 | 9.286 | 9.519 | 9.211 | 9.486 | 163,271 | +0.13(+1.38%) |
Jan 31, 2005 | 9.390 | 9.414 | 9.196 | 9.357 | 190,626 | -0.03(-0.34%) |
Jan 28, 2005 | 9.422 | 9.430 | 9.325 | 9.390 | 440,292 | +0.06(+0.69%) |
Jan 27, 2005 | 9.382 | 9.382 | 9.140 | 9.325 | 364,985 | +0.02(+0.26%) |
Jan 26, 2005 | 9.357 | 9.398 | 9.196 | 9.301 | 493,948 | +0.06(+0.70%) |
Jan 25, 2005 | 9.067 | 9.277 | 9.027 | 9.236 | 316,124 | -0.01(-0.09%) |
Jan 24, 2005 | 9.277 | 9.397 | 9.116 | 9.245 | 306,433 | +0.14(+1.50%) |
Jan 21, 2005 | 8.745 | 9.148 | 8.664 | 9.107 | 359,022 | +0.27(+3.01%) |
Jan 20, 2005 | 8.704 | 8.850 | 8.576 | 8.842 | 371,265 | -0.02(-0.18%) |
Jan 19, 2005 | 8.543 | 8.938 | 8.503 | 8.858 | 478,115 | +0.40(+4.77%) |
Jan 18, 2005 | 8.213 | 8.503 | 8.140 | 8.455 | 184,606 | +0.29(+3.55%) |
Jan 14, 2005 | 8.100 | 8.245 | 8.019 | 8.165 | 376,799 | -0.15(-1.75%) |
Jan 13, 2005 | 8.148 | 8.334 | 8.116 | 8.310 | 160,202 | -0.03(-0.39%) |
Jan 12, 2005 | 8.527 | 8.527 | 8.326 | 8.342 | 285,968 | +0.03(+0.39%) |
Jan 11, 2005 | 8.406 | 8.535 | 8.269 | 8.310 | 144,476 | +0.07(+0.88%) |
Jan 10, 2005 | 8.181 | 8.342 | 8.156 | 8.237 | 170,567 | +0.03(+0.39%) |
Jan 07, 2005 | 8.269 | 8.366 | 8.076 | 8.205 | 238,666 | -0.06(-0.68%) |
Jan 06, 2005 | 8.463 | 8.463 | 8.197 | 8.261 | 162,392 | -0.12(-1.44%) |
Jan 05, 2005 | 8.471 | 8.592 | 8.269 | 8.382 | 357,871 | -0.08(-0.95%) |
Jan 04, 2005 | 8.632 | 8.737 | 8.398 | 8.463 | 340,169 | -0.21(-2.42%) |