Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.03 | 10.04 | 9.975 | 9.995 | 118,783 | -0.02(-0.16%) |
Mar 30, 2005 | 9.910 | 10.03 | 9.892 | 10.01 | 138,954 | +0.12(+1.17%) |
Mar 29, 2005 | 9.899 | 9.977 | 9.827 | 9.894 | 710,910 | -0.04(-0.38%) |
Mar 28, 2005 | 9.972 | 10.02 | 9.932 | 9.932 | 920,687 | -0.02(-0.18%) |
Mar 24, 2005 | 9.946 | 10.01 | 9.937 | 9.950 | 228,602 | +0.05(+0.54%) |
Mar 23, 2005 | 9.865 | 9.963 | 9.861 | 9.896 | 118,783 | +0.02(+0.25%) |
Mar 22, 2005 | 9.983 | 10.02 | 9.859 | 9.872 | 154,194 | -0.09(-0.87%) |
Mar 21, 2005 | 9.972 | 10.00 | 9.879 | 9.959 | 209,776 | +0.04(+0.43%) |
Mar 18, 2005 | 9.999 | 10.01 | 9.901 | 9.917 | 211,569 | -0.08(-0.78%) |
Mar 17, 2005 | 9.999 | 10.05 | 9.975 | 9.995 | 177,055 | -0.02(-0.20%) |
Mar 16, 2005 | 10.05 | 10.15 | 9.983 | 10.01 | 396,693 | -0.08(-0.82%) |
Mar 15, 2005 | 10.22 | 10.24 | 10.10 | 10.10 | 108,474 | -0.10(-1.03%) |
Mar 14, 2005 | 10.21 | 10.22 | 10.16 | 10.20 | 146,574 | +0.03(+0.26%) |
Mar 11, 2005 | 10.35 | 10.35 | 10.15 | 10.18 | 153,746 | -0.12(-1.13%) |
Mar 10, 2005 | 10.30 | 10.33 | 10.19 | 10.29 | 119,232 | -0.00(-0.02%) |
Mar 09, 2005 | 10.31 | 10.37 | 10.27 | 10.29 | 204,846 | -0.02(-0.19%) |
Mar 08, 2005 | 10.41 | 10.45 | 10.30 | 10.31 | 175,710 | -0.07(-0.69%) |
Mar 07, 2005 | 10.26 | 10.47 | 10.26 | 10.38 | 209,328 | +0.12(+1.22%) |
Mar 04, 2005 | 10.29 | 10.34 | 10.24 | 10.26 | 179,744 | +0.02(+0.20%) |
Mar 03, 2005 | 10.31 | 10.31 | 10.16 | 10.24 | 585,402 | -0.07(-0.65%) |
Mar 02, 2005 | 10.27 | 10.38 | 10.22 | 10.31 | 95,475 | -0.05(-0.47%) |
Mar 01, 2005 | 10.28 | 10.36 | 10.26 | 10.36 | 316,906 | +0.12(+1.22%) |
Feb 28, 2005 | 10.29 | 10.31 | 10.17 | 10.23 | 194,536 | +0.00(+0.02%) |
Feb 25, 2005 | 10.17 | 10.26 | 10.16 | 10.23 | 149,264 | +0.03(+0.33%) |
Feb 24, 2005 | 10.10 | 10.20 | 10.05 | 10.20 | 333,939 | +0.11(+1.08%) |
Feb 23, 2005 | 10.17 | 10.17 | 10.03 | 10.09 | 246,980 | -0.05(-0.46%) |
Feb 22, 2005 | 10.16 | 10.29 | 10.10 | 10.13 | 381,453 | -0.10(-0.96%) |
Feb 18, 2005 | 10.23 | 10.28 | 10.21 | 10.23 | 124,611 | -0.04(-0.41%) |
Feb 17, 2005 | 10.41 | 10.42 | 10.25 | 10.27 | 247,877 | -0.10(-1.01%) |
Feb 16, 2005 | 10.39 | 10.43 | 10.36 | 10.38 | 152,850 | -0.04(-0.39%) |
Feb 15, 2005 | 10.36 | 10.51 | 10.36 | 10.42 | 333,043 | +0.06(+0.54%) |
Feb 14, 2005 | 10.36 | 10.40 | 10.32 | 10.36 | 235,774 | +0.03(+0.32%) |
Feb 11, 2005 | 10.16 | 10.37 | 10.14 | 10.33 | 158,229 | +0.10(+1.00%) |
Feb 10, 2005 | 10.22 | 10.26 | 10.15 | 10.23 | 151,505 | +0.01(+0.13%) |
Feb 09, 2005 | 10.37 | 10.38 | 10.19 | 10.21 | 220,982 | -0.16(-1.59%) |
Feb 08, 2005 | 10.34 | 10.43 | 10.33 | 10.38 | 134,920 | +0.07(+0.69%) |
Feb 07, 2005 | 10.37 | 10.39 | 10.29 | 10.31 | 169,435 | -0.04(-0.43%) |
Feb 04, 2005 | 10.14 | 10.35 | 10.14 | 10.35 | 636,950 | +0.21(+2.11%) |
Feb 03, 2005 | 10.21 | 10.22 | 10.10 | 10.14 | 1,112,086 | -0.11(-1.05%) |
Feb 02, 2005 | 10.28 | 10.28 | 10.18 | 10.24 | 202,604 | +0.01(+0.07%) |
Feb 01, 2005 | 10.23 | 10.26 | 10.18 | 10.24 | 355,455 | +0.06(+0.61%) |
Jan 31, 2005 | 10.22 | 10.23 | 10.12 | 10.18 | 125,955 | +0.08(+0.75%) |
Jan 28, 2005 | 10.18 | 10.18 | 10.03 | 10.10 | 147,023 | -0.00(-0.02%) |
Jan 27, 2005 | 10.07 | 10.13 | 10.02 | 10.10 | 233,981 | +0.03(+0.31%) |
Jan 26, 2005 | 10.04 | 10.11 | 9.997 | 10.07 | 435,242 | +0.11(+1.12%) |
Jan 25, 2005 | 9.961 | 10.05 | 9.954 | 9.959 | 275,668 | +0.06(+0.63%) |
Jan 24, 2005 | 10.05 | 10.07 | 9.896 | 9.896 | 509,201 | -0.14(-1.40%) |
Jan 21, 2005 | 10.12 | 10.18 | 10.03 | 10.04 | 412,381 | -0.09(-0.90%) |
Jan 20, 2005 | 10.12 | 10.23 | 10.11 | 10.13 | 499,788 | -0.02(-0.22%) |
Jan 19, 2005 | 10.38 | 10.38 | 10.15 | 10.15 | 239,360 | -0.29(-2.74%) |
Jan 18, 2005 | 10.28 | 10.44 | 10.27 | 10.44 | 366,212 | +0.10(+0.95%) |
Jan 14, 2005 | 10.32 | 10.38 | 10.30 | 10.34 | 511,443 | +0.06(+0.61%) |
Jan 13, 2005 | 10.40 | 10.40 | 10.26 | 10.28 | 298,528 | -0.12(-1.16%) |
Jan 12, 2005 | 10.35 | 10.40 | 10.26 | 10.40 | 298,528 | +0.06(+0.58%) |
Jan 11, 2005 | 10.36 | 10.37 | 10.26 | 10.34 | 312,423 | -0.07(-0.71%) |
Jan 10, 2005 | 10.41 | 10.50 | 10.38 | 10.41 | 186,468 | +0.01(+0.11%) |
Jan 07, 2005 | 10.46 | 10.48 | 10.32 | 10.40 | 221,431 | +0.04(+0.37%) |
Jan 06, 2005 | 10.46 | 10.47 | 10.36 | 10.36 | 319,147 | -0.08(-0.75%) |
Jan 05, 2005 | 10.48 | 10.58 | 10.41 | 10.44 | 311,975 | -0.05(-0.51%) |
Jan 04, 2005 | 10.78 | 10.78 | 10.43 | 10.49 | 712,703 | -0.22(-2.04%) |