Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.918 | 9.533 | 7.918 | 9.300 | 526,757 | +1.27(+15.87%) |
Mar 30, 2005 | 8.076 | 8.251 | 7.643 | 8.026 | 211,853 | -0.20(-2.43%) |
Mar 29, 2005 | 8.492 | 8.642 | 8.118 | 8.226 | 56,379 | -0.32(-3.70%) |
Mar 28, 2005 | 8.542 | 8.692 | 8.342 | 8.542 | 97,447 | -0.12(-1.44%) |
Mar 24, 2005 | 8.727 | 8.809 | 8.559 | 8.667 | 84,492 | -0.07(-0.86%) |
Mar 23, 2005 | 8.967 | 9.042 | 8.650 | 8.742 | 46,165 | -0.35(-3.85%) |
Mar 22, 2005 | 8.817 | 9.242 | 8.809 | 9.092 | 35,308 | +0.18(+2.06%) |
Mar 21, 2005 | 9.092 | 9.233 | 8.825 | 8.909 | 67,671 | -0.20(-2.19%) |
Mar 18, 2005 | 9.008 | 9.283 | 9.008 | 9.108 | 59,223 | -0.01(-0.09%) |
Mar 17, 2005 | 9.158 | 9.300 | 9.042 | 9.117 | 52,648 | -0.04(-0.45%) |
Mar 16, 2005 | 9.067 | 9.308 | 9.042 | 9.158 | 215,111 | +0.01(+0.09%) |
Mar 15, 2005 | 9.416 | 9.416 | 9.075 | 9.150 | 77,473 | -0.17(-1.87%) |
Mar 14, 2005 | 9.158 | 9.366 | 9.108 | 9.325 | 136,549 | +0.13(+1.45%) |
Mar 11, 2005 | 9.267 | 9.533 | 8.925 | 9.192 | 49,903 | -0.15(-1.60%) |
Mar 10, 2005 | 9.209 | 9.508 | 9.209 | 9.341 | 84,116 | +0.13(+1.45%) |
Mar 09, 2005 | 9.142 | 9.225 | 8.875 | 9.208 | 95,776 | -0.04(-0.45%) |
Mar 08, 2005 | 9.441 | 9.733 | 9.100 | 9.250 | 78,342 | -0.24(-2.54%) |
Mar 07, 2005 | 9.575 | 9.625 | 9.433 | 9.491 | 26,845 | -0.02(-0.26%) |
Mar 04, 2005 | 9.451 | 9.658 | 9.450 | 9.516 | 40,325 | +0.00(+0.01%) |
Mar 03, 2005 | 9.816 | 9.983 | 9.483 | 9.515 | 116,098 | -0.48(-4.76%) |
Mar 02, 2005 | 9.991 | 9.999 | 9.891 | 9.991 | 52,931 | +0.00(+0.02%) |
Mar 01, 2005 | 10.12 | 10.12 | 9.949 | 9.989 | 93,845 | +0.12(+1.25%) |
Feb 28, 2005 | 10.47 | 10.47 | 9.824 | 9.866 | 102,531 | -0.53(-5.06%) |
Feb 25, 2005 | 10.37 | 10.49 | 10.03 | 10.39 | 70,861 | -0.13(-1.26%) |
Feb 24, 2005 | 10.62 | 10.67 | 10.17 | 10.52 | 87,525 | -0.14(-1.33%) |
Feb 23, 2005 | 10.94 | 10.94 | 10.67 | 10.67 | 30,696 | -0.16(-1.46%) |
Feb 22, 2005 | 11.07 | 11.07 | 10.70 | 10.82 | 117,808 | -0.13(-1.22%) |
Feb 18, 2005 | 10.93 | 11.39 | 10.92 | 10.96 | 68,631 | +0.18(+1.70%) |
Feb 17, 2005 | 11.56 | 11.70 | 10.65 | 10.77 | 179,663 | -0.63(-5.55%) |
Feb 16, 2005 | 11.20 | 11.45 | 10.99 | 11.41 | 122,050 | +0.54(+4.98%) |
Feb 15, 2005 | 10.07 | 11.09 | 10.07 | 10.87 | 255,969 | +0.71(+6.97%) |
Feb 14, 2005 | 10.45 | 10.45 | 10.02 | 10.16 | 100,551 | -0.23(-2.24%) |
Feb 11, 2005 | 10.60 | 10.60 | 10.32 | 10.39 | 107,151 | -0.02(-0.16%) |
Feb 10, 2005 | 10.65 | 10.82 | 10.32 | 10.41 | 265,698 | +0.44(+4.43%) |
Feb 09, 2005 | 10.49 | 10.72 | 9.508 | 9.966 | 548,917 | +0.52(+5.46%) |
Feb 08, 2005 | 9.416 | 9.908 | 9.366 | 9.450 | 259,899 | -0.04(-0.44%) |
Feb 07, 2005 | 9.366 | 10.12 | 9.366 | 9.491 | 273,560 | -0.08(-0.87%) |
Feb 04, 2005 | 9.983 | 10.37 | 9.017 | 9.575 | 935,249 | -0.49(-4.88%) |
Feb 03, 2005 | 11.32 | 11.32 | 10.07 | 10.07 | 307,668 | -1.44(-12.52%) |
Feb 02, 2005 | 11.61 | 11.63 | 11.34 | 11.51 | 41,827 | -0.12(-1.00%) |
Feb 01, 2005 | 11.54 | 11.86 | 11.53 | 11.62 | 105,133 | -0.02(-0.14%) |
Jan 31, 2005 | 11.74 | 12.00 | 11.55 | 11.64 | 85,853 | -0.21(-1.76%) |
Jan 28, 2005 | 11.78 | 11.99 | 11.78 | 11.85 | 35,723 | +0.01(+0.07%) |
Jan 27, 2005 | 11.86 | 12.07 | 11.79 | 11.84 | 22,943 | -0.11(-0.91%) |
Jan 26, 2005 | 12.14 | 12.18 | 11.78 | 11.95 | 40,508 | -0.04(-0.35%) |
Jan 25, 2005 | 11.84 | 12.06 | 11.74 | 11.99 | 94,586 | +0.25(+2.13%) |
Jan 24, 2005 | 11.78 | 12.71 | 11.74 | 11.74 | 39,514 | -0.37(-3.03%) |
Jan 21, 2005 | 12.04 | 12.30 | 11.33 | 12.11 | 133,534 | -0.12(-0.95%) |
Jan 20, 2005 | 12.24 | 12.38 | 11.99 | 12.22 | 85,169 | -0.21(-1.67%) |
Jan 19, 2005 | 12.57 | 12.57 | 12.28 | 12.43 | 23,241 | -0.05(-0.40%) |
Jan 18, 2005 | 12.78 | 12.86 | 12.44 | 12.48 | 77,116 | -0.17(-1.38%) |
Jan 14, 2005 | 12.45 | 12.76 | 12.45 | 12.66 | 42,626 | +0.10(+0.80%) |
Jan 13, 2005 | 12.90 | 13.10 | 12.46 | 12.56 | 64,981 | -0.67(-5.04%) |
Jan 12, 2005 | 13.15 | 13.26 | 12.83 | 13.22 | 54,298 | -0.03(-0.25%) |
Jan 11, 2005 | 12.90 | 13.33 | 12.81 | 13.25 | 154,330 | +0.35(+2.71%) |
Jan 10, 2005 | 12.90 | 13.32 | 12.54 | 12.90 | 47,239 | +0.00(+0.00%) |
Jan 07, 2005 | 12.70 | 13.47 | 12.67 | 12.90 | 66,067 | +0.18(+1.44%) |
Jan 06, 2005 | 12.91 | 13.10 | 12.59 | 12.72 | 52,856 | -0.27(-2.05%) |
Jan 05, 2005 | 12.84 | 13.66 | 12.73 | 12.99 | 145,969 | +0.03(+0.26%) |
Jan 04, 2005 | 13.45 | 13.55 | 12.74 | 12.95 | 213,874 | -0.33(-2.45%) |