Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.56 | 11.56 | 11.29 | 11.47 | 106,230 | -0.04(-0.34%) |
Mar 30, 2005 | 11.43 | 11.59 | 11.36 | 11.51 | 91,309 | +0.12(+1.02%) |
Mar 29, 2005 | 11.56 | 11.57 | 11.29 | 11.40 | 168,288 | -0.05(-0.41%) |
Mar 28, 2005 | 11.15 | 11.54 | 11.06 | 11.44 | 197,158 | +0.12(+1.03%) |
Mar 24, 2005 | 11.28 | 11.63 | 11.28 | 11.33 | 137,271 | -0.01(-0.07%) |
Mar 23, 2005 | 11.24 | 11.58 | 11.24 | 11.33 | 72,388 | -0.25(-2.15%) |
Mar 22, 2005 | 11.68 | 11.68 | 11.48 | 11.58 | 82,141 | -0.06(-0.54%) |
Mar 21, 2005 | 11.61 | 11.68 | 11.41 | 11.65 | 143,230 | +0.23(+1.98%) |
Mar 18, 2005 | 11.48 | 11.68 | 11.41 | 11.42 | 174,156 | -0.19(-1.61%) |
Mar 17, 2005 | 11.18 | 11.76 | 11.16 | 11.61 | 281,474 | +0.20(+1.78%) |
Mar 16, 2005 | 11.22 | 11.50 | 10.98 | 11.40 | 199,413 | +0.20(+1.81%) |
Mar 15, 2005 | 11.22 | 11.27 | 11.17 | 11.20 | 128,517 | +0.06(+0.56%) |
Mar 14, 2005 | 11.08 | 11.22 | 11.01 | 11.14 | 196,466 | +0.04(+0.35%) |
Mar 11, 2005 | 11.15 | 11.40 | 10.98 | 11.10 | 73,008 | -0.15(-1.32%) |
Mar 10, 2005 | 11.16 | 11.33 | 11.09 | 11.25 | 169,446 | +0.06(+0.56%) |
Mar 09, 2005 | 11.49 | 11.49 | 11.08 | 11.19 | 138,848 | -0.07(-0.62%) |
Mar 08, 2005 | 11.43 | 11.43 | 11.15 | 11.26 | 137,160 | -0.02(-0.21%) |
Mar 07, 2005 | 10.94 | 11.33 | 10.75 | 11.28 | 221,385 | +0.07(+0.63%) |
Mar 04, 2005 | 11.31 | 11.43 | 11.10 | 11.21 | 206,130 | +0.00(+0.00%) |
Mar 03, 2005 | 11.33 | 11.33 | 11.03 | 11.21 | 239,509 | -0.05(-0.41%) |
Mar 02, 2005 | 11.68 | 11.68 | 11.11 | 11.26 | 229,019 | -0.25(-2.17%) |
Mar 01, 2005 | 11.06 | 11.65 | 10.87 | 11.51 | 315,839 | +0.58(+5.28%) |
Feb 28, 2005 | 10.92 | 11.02 | 10.52 | 10.93 | 340,626 | +0.14(+1.30%) |
Feb 25, 2005 | 10.62 | 10.87 | 10.13 | 10.79 | 288,755 | +0.14(+1.32%) |
Feb 24, 2005 | 9.971 | 10.73 | 9.971 | 10.65 | 184,411 | +0.63(+6.30%) |
Feb 23, 2005 | 10.44 | 10.51 | 9.971 | 10.02 | 186,744 | -0.05(-0.54%) |
Feb 22, 2005 | 10.98 | 10.99 | 10.07 | 10.07 | 147,834 | -0.73(-6.78%) |
Feb 18, 2005 | 10.84 | 10.98 | 10.48 | 10.80 | 99,661 | +0.18(+1.69%) |
Feb 17, 2005 | 11.22 | 11.28 | 10.50 | 10.62 | 136,689 | -0.42(-3.81%) |
Feb 16, 2005 | 10.71 | 11.17 | 10.46 | 11.05 | 128,493 | +0.47(+4.42%) |
Feb 15, 2005 | 10.45 | 10.65 | 10.23 | 10.58 | 146,067 | +0.06(+0.59%) |
Feb 14, 2005 | 10.77 | 10.83 | 10.38 | 10.52 | 212,527 | -0.49(-4.46%) |
Feb 11, 2005 | 10.79 | 11.21 | 10.46 | 11.01 | 67,738 | +0.48(+4.59%) |
Feb 10, 2005 | 11.18 | 11.18 | 10.46 | 10.52 | 53,979 | -0.40(-3.64%) |
Feb 09, 2005 | 11.35 | 11.35 | 10.66 | 10.92 | 152,206 | -0.21(-1.89%) |
Feb 08, 2005 | 11.05 | 11.23 | 10.99 | 11.13 | 179,467 | +0.21(+1.93%) |
Feb 07, 2005 | 10.53 | 11.46 | 10.51 | 10.92 | 209,469 | +0.40(+3.77%) |
Feb 04, 2005 | 11.06 | 11.06 | 10.48 | 10.52 | 220,687 | -0.67(-5.98%) |
Feb 03, 2005 | 10.69 | 11.36 | 10.52 | 11.19 | 222,902 | +0.65(+6.13%) |
Feb 02, 2005 | 10.55 | 10.69 | 10.40 | 10.55 | 173,948 | +0.06(+0.59%) |
Feb 01, 2005 | 9.869 | 10.60 | 9.706 | 10.48 | 319,342 | +0.71(+7.25%) |
Jan 31, 2005 | 9.628 | 9.838 | 9.472 | 9.776 | 127,722 | +0.21(+2.20%) |
Jan 28, 2005 | 9.651 | 9.667 | 9.402 | 9.565 | 70,744 | -0.04(-0.41%) |
Jan 27, 2005 | 9.682 | 9.838 | 9.534 | 9.604 | 91,129 | -0.02(-0.16%) |
Jan 26, 2005 | 9.636 | 9.682 | 9.472 | 9.620 | 128,627 | +0.16(+1.73%) |
Jan 25, 2005 | 9.472 | 9.620 | 9.324 | 9.456 | 166,124 | +0.19(+2.10%) |
Jan 24, 2005 | 9.347 | 9.495 | 9.246 | 9.262 | 69,955 | -0.09(-1.00%) |
Jan 21, 2005 | 9.488 | 9.488 | 9.269 | 9.355 | 72,135 | +0.01(+0.08%) |
Jan 20, 2005 | 9.503 | 9.519 | 9.277 | 9.347 | 143,010 | -0.09(-0.91%) |
Jan 19, 2005 | 9.542 | 9.565 | 9.347 | 9.433 | 118,538 | +0.02(+0.25%) |
Jan 18, 2005 | 9.503 | 9.511 | 9.355 | 9.410 | 164,593 | +0.09(+1.00%) |
Jan 14, 2005 | 9.503 | 9.503 | 9.262 | 9.316 | 87,762 | -0.01(-0.08%) |
Jan 13, 2005 | 9.456 | 9.519 | 9.246 | 9.324 | 112,029 | -0.12(-1.24%) |
Jan 12, 2005 | 9.464 | 9.643 | 9.394 | 9.441 | 126,963 | +0.00(+0.00%) |
Jan 11, 2005 | 9.238 | 9.815 | 9.184 | 9.441 | 198,365 | +0.13(+1.42%) |
Jan 10, 2005 | 9.269 | 9.542 | 9.090 | 9.308 | 132,948 | +0.03(+0.29%) |
Jan 07, 2005 | 9.682 | 9.682 | 9.106 | 9.281 | 173,213 | -0.11(-1.12%) |
Jan 06, 2005 | 9.752 | 9.752 | 8.997 | 9.386 | 347,597 | -0.23(-2.43%) |
Jan 05, 2005 | 9.768 | 9.768 | 9.433 | 9.620 | 260,432 | +0.05(+0.49%) |
Jan 04, 2005 | 9.456 | 9.752 | 9.324 | 9.573 | 250,556 | +0.12(+1.24%) |