Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.78 | 13.74 | 11.78 | 12.97 | 26,400 | +1.44(+12.49%) |
Mar 30, 2005 | 11.64 | 12.13 | 11.30 | 11.53 | 11,100 | -0.60(-4.95%) |
Mar 29, 2005 | 14.80 | 14.80 | 12.13 | 12.13 | 20,800 | -2.87(-19.13%) |
Mar 28, 2005 | 15.68 | 15.68 | 15.00 | 15.00 | 8,200 | -0.68(-4.34%) |
Mar 24, 2005 | 14.75 | 15.73 | 14.30 | 15.68 | 7,900 | +0.43(+2.82%) |
Mar 23, 2005 | 16.00 | 16.00 | 15.25 | 15.25 | 9,000 | -1.26(-7.63%) |
Mar 22, 2005 | 17.29 | 17.29 | 16.36 | 16.51 | 4,700 | -0.72(-4.18%) |
Mar 21, 2005 | 17.75 | 18.65 | 17.00 | 17.23 | 22,600 | +0.19(+1.12%) |
Mar 18, 2005 | 18.28 | 20.30 | 16.00 | 17.04 | 61,000 | -1.21(-6.63%) |
Mar 17, 2005 | 15.25 | 19.99 | 15.25 | 18.25 | 41,700 | +3.00(+19.67%) |
Mar 16, 2005 | 16.00 | 16.25 | 15.18 | 15.25 | 11,100 | -1.12(-6.84%) |
Mar 15, 2005 | 15.00 | 16.50 | 15.00 | 16.37 | 20,900 | +1.47(+9.87%) |
Mar 14, 2005 | 13.20 | 14.90 | 12.80 | 14.90 | 16,100 | +1.57(+11.78%) |
Mar 11, 2005 | 13.70 | 13.70 | 13.32 | 13.33 | 11,600 | -0.63(-4.51%) |
Mar 10, 2005 | 15.96 | 15.96 | 13.96 | 13.96 | 16,700 | -2.00(-12.53%) |
Mar 09, 2005 | 15.85 | 16.00 | 15.52 | 15.96 | 8,000 | +0.20(+1.27%) |
Mar 08, 2005 | 16.00 | 16.00 | 15.76 | 15.76 | 2,400 | -0.24(-1.50%) |
Mar 07, 2005 | 15.87 | 16.00 | 15.79 | 16.00 | 2,900 | +0.09(+0.57%) |
Mar 04, 2005 | 15.50 | 16.11 | 15.50 | 15.91 | 10,500 | +0.40(+2.58%) |
Mar 03, 2005 | 16.00 | 16.00 | 15.50 | 15.51 | 16,000 | -0.49(-3.06%) |
Mar 02, 2005 | 16.40 | 16.40 | 15.15 | 16.00 | 35,400 | -0.40(-2.44%) |
Mar 01, 2005 | 14.12 | 16.69 | 14.02 | 16.40 | 44,300 | +2.41(+17.23%) |
Feb 28, 2005 | 12.55 | 14.25 | 12.55 | 13.99 | 24,200 | +1.63(+13.19%) |
Feb 25, 2005 | 11.14 | 12.36 | 11.14 | 12.36 | 13,700 | +1.25(+11.25%) |
Feb 24, 2005 | 10.80 | 11.20 | 10.74 | 11.11 | 5,900 | +0.35(+3.25%) |
Feb 23, 2005 | 10.75 | 10.95 | 10.75 | 10.76 | 1,700 | +0.01(+0.09%) |
Feb 22, 2005 | 10.16 | 11.10 | 10.16 | 10.75 | 20,300 | +0.59(+5.81%) |
Feb 18, 2005 | 10.15 | 10.16 | 9.950 | 10.16 | 2,900 | +0.01(+0.10%) |
Feb 17, 2005 | 10.15 | 10.15 | 10.08 | 10.15 | 1,600 | +0.05(+0.50%) |
Feb 16, 2005 | 9.550 | 10.10 | 9.550 | 10.10 | 6,400 | +0.64(+6.77%) |
Feb 15, 2005 | 9.460 | 9.460 | 9.460 | 9.460 | 2,700 | +0.05(+0.53%) |
Feb 14, 2005 | 9.300 | 9.450 | 9.300 | 9.410 | 11,600 | +0.01(+0.11%) |
Feb 11, 2005 | 9.500 | 9.500 | 9.400 | 9.400 | 2,000 | -0.21(-2.19%) |
Feb 10, 2005 | 9.700 | 9.700 | 9.600 | 9.610 | 900 | -0.19(-1.94%) |
Feb 09, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 9.800 | 9.920 | 9.800 | 9.800 | 800 | -0.11(-1.11%) |
Feb 07, 2005 | 9.850 | 9.910 | 9.800 | 9.910 | 2,900 | -0.01(-0.10%) |
Feb 04, 2005 | 9.950 | 9.950 | 9.920 | 9.920 | 2,400 | -0.03(-0.30%) |
Feb 03, 2005 | 9.930 | 9.950 | 9.930 | 9.950 | 700 | +0.04(+0.40%) |
Feb 02, 2005 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 9.910 | 9.910 | 9.910 | 9.910 | 100 | -0.17(-1.69%) |
Jan 31, 2005 | 10.00 | 10.08 | 9.950 | 10.08 | 1,000 | +0.09(+0.90%) |
Jan 28, 2005 | 9.850 | 9.990 | 9.850 | 9.990 | 2,500 | +0.14(+1.42%) |
Jan 27, 2005 | 9.900 | 9.900 | 9.850 | 9.850 | 3,200 | -0.10(-1.01%) |
Jan 26, 2005 | 10.00 | 10.00 | 9.900 | 9.950 | 2,100 | -0.20(-1.97%) |
Jan 25, 2005 | 10.46 | 10.46 | 10.15 | 10.15 | 3,400 | -0.38(-3.61%) |
Jan 24, 2005 | 10.41 | 10.53 | 10.40 | 10.53 | 2,100 | +0.13(+1.25%) |
Jan 21, 2005 | 10.20 | 10.40 | 10.15 | 10.40 | 2,700 | +0.16(+1.56%) |
Jan 20, 2005 | 10.10 | 10.24 | 10.10 | 10.24 | 300 | -0.01(-0.10%) |
Jan 19, 2005 | 10.35 | 10.50 | 10.25 | 10.25 | 6,500 | -0.04(-0.39%) |
Jan 18, 2005 | 9.990 | 10.40 | 9.990 | 10.29 | 5,200 | +0.31(+3.11%) |
Jan 14, 2005 | 9.900 | 10.00 | 9.900 | 9.980 | 2,700 | +0.03(+0.30%) |
Jan 13, 2005 | 10.82 | 10.82 | 9.950 | 9.950 | 15,200 | -0.84(-7.78%) |
Jan 12, 2005 | 11.24 | 11.24 | 10.55 | 10.79 | 7,800 | -0.36(-3.23%) |
Jan 11, 2005 | 11.02 | 11.25 | 11.00 | 11.15 | 2,300 | +0.15(+1.36%) |
Jan 10, 2005 | 11.10 | 11.15 | 11.00 | 11.00 | 5,300 | -0.02(-0.18%) |
Jan 07, 2005 | 11.35 | 11.35 | 11.02 | 11.02 | 10,600 | -0.58(-5.00%) |
Jan 06, 2005 | 12.30 | 13.20 | 11.40 | 11.60 | 50,900 | -0.65(-5.31%) |
Jan 05, 2005 | 10.40 | 12.25 | 10.40 | 12.25 | 24,700 | +1.95(+18.93%) |
Jan 04, 2005 | 10.14 | 10.30 | 9.850 | 10.30 | 26,500 | +0.13(+1.28%) |