Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.810 | 10.05 | 8.942 | 10.05 | 94,242 | +0.20(+2.03%) |
Mar 30, 2005 | 9.320 | 10.37 | 9.300 | 9.850 | 100,029 | +0.45(+4.79%) |
Mar 29, 2005 | 8.601 | 10.00 | 8.601 | 9.400 | 86,340 | +0.17(+1.84%) |
Mar 28, 2005 | 9.490 | 9.490 | 9.000 | 9.230 | 36,495 | +0.03(+0.33%) |
Mar 24, 2005 | 8.450 | 9.200 | 8.250 | 9.200 | 18,502 | +0.42(+4.78%) |
Mar 23, 2005 | 8.340 | 8.890 | 7.874 | 8.780 | 36,358 | +0.44(+5.28%) |
Mar 22, 2005 | 8.000 | 8.340 | 7.980 | 8.340 | 10,800 | +0.37(+4.62%) |
Mar 21, 2005 | 7.900 | 8.000 | 7.820 | 7.972 | 5,650 | -0.03(-0.35%) |
Mar 18, 2005 | 7.361 | 8.000 | 7.361 | 8.000 | 8,046 | +0.59(+7.96%) |
Mar 17, 2005 | 7.610 | 7.610 | 7.410 | 7.410 | 2,023 | -0.34(-4.39%) |
Mar 16, 2005 | 8.010 | 8.020 | 7.700 | 7.750 | 14,980 | -0.50(-6.05%) |
Mar 15, 2005 | 8.190 | 8.980 | 7.840 | 8.249 | 56,962 | +0.15(+1.84%) |
Mar 14, 2005 | 7.630 | 8.250 | 7.630 | 8.100 | 14,111 | +0.60(+8.00%) |
Mar 11, 2005 | 6.980 | 7.500 | 6.960 | 7.500 | 20,730 | -0.07(-0.92%) |
Mar 10, 2005 | 6.600 | 7.570 | 6.600 | 7.570 | 10,177 | +0.31(+4.27%) |
Mar 09, 2005 | 7.490 | 7.490 | 7.011 | 7.260 | 2,800 | -0.14(-1.89%) |
Mar 08, 2005 | 8.500 | 8.500 | 7.400 | 7.400 | 15,450 | -0.71(-8.75%) |
Mar 07, 2005 | 6.990 | 8.110 | 6.990 | 8.110 | 22,968 | +0.78(+10.64%) |
Mar 04, 2005 | 6.740 | 7.340 | 6.662 | 7.330 | 24,715 | +0.64(+9.57%) |
Mar 03, 2005 | 6.450 | 6.690 | 6.450 | 6.690 | 4,700 | +0.19(+2.92%) |
Mar 02, 2005 | 6.460 | 6.500 | 6.450 | 6.500 | 1,400 | -0.09(-1.35%) |
Mar 01, 2005 | 6.450 | 6.590 | 6.450 | 6.589 | 2,350 | +0.09(+1.37%) |
Feb 28, 2005 | 6.340 | 6.590 | 6.340 | 6.500 | 13,981 | +0.25(+4.00%) |
Feb 25, 2005 | 6.130 | 6.250 | 6.130 | 6.250 | 3,326 | +0.16(+2.63%) |
Feb 24, 2005 | 6.000 | 6.120 | 6.000 | 6.090 | 3,800 | +0.01(+0.16%) |
Feb 23, 2005 | 6.170 | 6.190 | 6.010 | 6.080 | 6,030 | +0.08(+1.33%) |
Feb 22, 2005 | 6.250 | 6.250 | 6.000 | 6.000 | 6,700 | -0.21(-3.38%) |
Feb 18, 2005 | 6.160 | 6.240 | 6.100 | 6.210 | 4,100 | +0.20(+3.33%) |
Feb 17, 2005 | 6.010 | 6.250 | 6.000 | 6.010 | 14,800 | -0.13(-2.12%) |
Feb 16, 2005 | 6.000 | 6.180 | 5.960 | 6.140 | 17,047 | +0.22(+3.72%) |
Feb 15, 2005 | 5.860 | 5.920 | 5.860 | 5.920 | 2,110 | +0.33(+5.90%) |
Feb 14, 2005 | 5.720 | 5.930 | 5.180 | 5.590 | 9,622 | +0.11(+2.01%) |
Feb 11, 2005 | 5.400 | 5.480 | 5.230 | 5.480 | 15,164 | +0.09(+1.67%) |
Feb 10, 2005 | 5.360 | 5.390 | 5.271 | 5.390 | 2,550 | +0.05(+0.94%) |
Feb 09, 2005 | 5.310 | 5.380 | 5.280 | 5.340 | 11,200 | -0.04(-0.69%) |
Feb 08, 2005 | 5.390 | 5.400 | 5.210 | 5.377 | 2,840 | +0.03(+0.50%) |
Feb 07, 2005 | 5.350 | 5.420 | 5.340 | 5.350 | 400 | +0.02(+0.38%) |
Feb 04, 2005 | 5.150 | 5.390 | 5.070 | 5.330 | 13,250 | +0.13(+2.50%) |
Feb 03, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 5.211 | 5.211 | 5.140 | 5.200 | 6,000 | -0.07(-1.33%) |
Jan 31, 2005 | 5.160 | 5.270 | 5.150 | 5.270 | 1,000 | +0.11(+2.13%) |
Jan 28, 2005 | 5.190 | 5.190 | 5.160 | 5.160 | 900 | -0.02(-0.39%) |
Jan 27, 2005 | 5.200 | 5.310 | 5.180 | 5.180 | 2,200 | +0.05(+0.97%) |
Jan 26, 2005 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 5.100 | 5.200 | 5.100 | 5.130 | 6,129 | +0.00(+0.00%) |
Jan 24, 2005 | 5.050 | 5.130 | 5.050 | 5.130 | 9,900 | +0.00(+0.00%) |
Jan 21, 2005 | 5.030 | 5.130 | 5.030 | 5.130 | 5,550 | -0.01(-0.19%) |
Jan 20, 2005 | 5.120 | 5.140 | 5.110 | 5.140 | 700 | +0.12(+2.39%) |
Jan 19, 2005 | 5.011 | 5.020 | 5.011 | 5.020 | 300 | +0.00(+0.00%) |
Jan 18, 2005 | 5.100 | 5.100 | 5.020 | 5.020 | 2,300 | -0.12(-2.33%) |
Jan 14, 2005 | 5.000 | 5.140 | 5.000 | 5.140 | 1,100 | +0.06(+1.18%) |
Jan 13, 2005 | 5.190 | 5.190 | 5.080 | 5.080 | 200 | +0.05(+0.99%) |
Jan 12, 2005 | 5.000 | 5.169 | 4.700 | 5.030 | 1,736 | +0.02(+0.40%) |
Jan 11, 2005 | 5.030 | 5.040 | 5.010 | 5.010 | 2,100 | -0.09(-1.76%) |
Jan 10, 2005 | 4.981 | 5.100 | 4.980 | 5.100 | 6,636 | +0.00(+0.00%) |
Jan 07, 2005 | 5.090 | 5.100 | 5.090 | 5.100 | 901 | +0.18(+3.66%) |
Jan 06, 2005 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 5.000 | 5.000 | 4.730 | 4.920 | 15,962 | -0.08(-1.60%) |
Jan 04, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 2,666 | +0.00(+0.00%) |