Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.03 | 10.04 | 9.974 | 9.994 | 118,793 | -0.02(-0.16%) |
Mar 30, 2005 | 9.909 | 10.03 | 9.891 | 10.01 | 138,965 | +0.12(+1.17%) |
Mar 29, 2005 | 9.898 | 9.976 | 9.827 | 9.893 | 710,965 | -0.04(-0.38%) |
Mar 28, 2005 | 9.972 | 10.02 | 9.931 | 9.931 | 920,758 | -0.02(-0.18%) |
Mar 24, 2005 | 9.945 | 10.01 | 9.936 | 9.949 | 228,620 | +0.05(+0.54%) |
Mar 23, 2005 | 9.864 | 9.963 | 9.860 | 9.896 | 118,793 | +0.02(+0.25%) |
Mar 22, 2005 | 9.983 | 10.02 | 9.858 | 9.871 | 154,206 | -0.09(-0.87%) |
Mar 21, 2005 | 9.972 | 10.00 | 9.878 | 9.958 | 209,793 | +0.04(+0.43%) |
Mar 18, 2005 | 9.998 | 10.01 | 9.900 | 9.916 | 211,586 | -0.08(-0.78%) |
Mar 17, 2005 | 9.998 | 10.05 | 9.974 | 9.994 | 177,068 | -0.02(-0.20%) |
Mar 16, 2005 | 10.05 | 10.15 | 9.983 | 10.01 | 396,724 | -0.08(-0.82%) |
Mar 15, 2005 | 10.22 | 10.23 | 10.10 | 10.10 | 108,482 | -0.10(-1.03%) |
Mar 14, 2005 | 10.21 | 10.22 | 10.15 | 10.20 | 146,586 | +0.03(+0.26%) |
Mar 11, 2005 | 10.35 | 10.35 | 10.15 | 10.17 | 153,758 | -0.12(-1.13%) |
Mar 10, 2005 | 10.29 | 10.33 | 10.19 | 10.29 | 119,241 | -0.00(-0.02%) |
Mar 09, 2005 | 10.31 | 10.37 | 10.27 | 10.29 | 204,862 | -0.02(-0.19%) |
Mar 08, 2005 | 10.40 | 10.45 | 10.30 | 10.31 | 175,724 | -0.07(-0.69%) |
Mar 07, 2005 | 10.26 | 10.47 | 10.26 | 10.38 | 209,344 | +0.12(+1.22%) |
Mar 04, 2005 | 10.29 | 10.34 | 10.24 | 10.26 | 179,758 | +0.02(+0.20%) |
Mar 03, 2005 | 10.31 | 10.31 | 10.16 | 10.24 | 585,448 | -0.07(-0.65%) |
Mar 02, 2005 | 10.27 | 10.38 | 10.22 | 10.31 | 95,482 | -0.05(-0.47%) |
Mar 01, 2005 | 10.28 | 10.36 | 10.26 | 10.36 | 316,931 | +0.12(+1.22%) |
Feb 28, 2005 | 10.29 | 10.31 | 10.17 | 10.23 | 194,551 | +0.00(+0.02%) |
Feb 25, 2005 | 10.17 | 10.26 | 10.15 | 10.23 | 149,275 | +0.03(+0.33%) |
Feb 24, 2005 | 10.09 | 10.20 | 10.05 | 10.19 | 333,965 | +0.11(+1.08%) |
Feb 23, 2005 | 10.17 | 10.17 | 10.03 | 10.09 | 247,000 | -0.05(-0.46%) |
Feb 22, 2005 | 10.16 | 10.29 | 10.10 | 10.13 | 381,482 | -0.10(-0.96%) |
Feb 18, 2005 | 10.23 | 10.28 | 10.21 | 10.23 | 124,620 | -0.04(-0.41%) |
Feb 17, 2005 | 10.41 | 10.42 | 10.25 | 10.27 | 247,896 | -0.10(-1.01%) |
Feb 16, 2005 | 10.39 | 10.43 | 10.36 | 10.38 | 152,862 | -0.04(-0.39%) |
Feb 15, 2005 | 10.36 | 10.51 | 10.36 | 10.42 | 333,069 | +0.06(+0.54%) |
Feb 14, 2005 | 10.36 | 10.40 | 10.32 | 10.36 | 235,793 | +0.03(+0.32%) |
Feb 11, 2005 | 10.16 | 10.37 | 10.14 | 10.33 | 158,241 | +0.10(+1.00%) |
Feb 10, 2005 | 10.22 | 10.25 | 10.15 | 10.23 | 151,517 | +0.01(+0.13%) |
Feb 09, 2005 | 10.37 | 10.38 | 10.19 | 10.21 | 221,000 | -0.16(-1.59%) |
Feb 08, 2005 | 10.34 | 10.43 | 10.33 | 10.38 | 134,931 | +0.07(+0.69%) |
Feb 07, 2005 | 10.36 | 10.39 | 10.29 | 10.31 | 169,448 | -0.04(-0.43%) |
Feb 04, 2005 | 10.14 | 10.35 | 10.14 | 10.35 | 637,000 | +0.21(+2.11%) |
Feb 03, 2005 | 10.21 | 10.22 | 10.10 | 10.14 | 1,112,172 | -0.11(-1.05%) |
Feb 02, 2005 | 10.28 | 10.28 | 10.18 | 10.24 | 202,620 | +0.01(+0.07%) |
Feb 01, 2005 | 10.23 | 10.26 | 10.18 | 10.24 | 355,482 | +0.06(+0.61%) |
Jan 31, 2005 | 10.22 | 10.23 | 10.12 | 10.17 | 125,965 | +0.08(+0.75%) |
Jan 28, 2005 | 10.18 | 10.18 | 10.03 | 10.10 | 147,034 | -0.00(-0.02%) |
Jan 27, 2005 | 10.07 | 10.13 | 10.02 | 10.10 | 234,000 | +0.03(+0.31%) |
Jan 26, 2005 | 10.04 | 10.11 | 9.996 | 10.07 | 435,275 | +0.11(+1.12%) |
Jan 25, 2005 | 9.960 | 10.05 | 9.954 | 9.958 | 275,689 | +0.06(+0.63%) |
Jan 24, 2005 | 10.05 | 10.07 | 9.896 | 9.896 | 509,241 | -0.14(-1.40%) |
Jan 21, 2005 | 10.11 | 10.18 | 10.03 | 10.04 | 412,413 | -0.09(-0.90%) |
Jan 20, 2005 | 10.11 | 10.23 | 10.11 | 10.13 | 499,827 | -0.02(-0.22%) |
Jan 19, 2005 | 10.38 | 10.38 | 10.15 | 10.15 | 239,379 | -0.29(-2.74%) |
Jan 18, 2005 | 10.28 | 10.44 | 10.27 | 10.44 | 366,241 | +0.10(+0.95%) |
Jan 14, 2005 | 10.32 | 10.38 | 10.30 | 10.34 | 511,482 | +0.06(+0.61%) |
Jan 13, 2005 | 10.40 | 10.40 | 10.26 | 10.27 | 298,551 | -0.12(-1.16%) |
Jan 12, 2005 | 10.35 | 10.40 | 10.25 | 10.40 | 298,551 | +0.06(+0.58%) |
Jan 11, 2005 | 10.36 | 10.37 | 10.25 | 10.34 | 312,448 | -0.07(-0.71%) |
Jan 10, 2005 | 10.41 | 10.50 | 10.38 | 10.41 | 186,482 | +0.01(+0.11%) |
Jan 07, 2005 | 10.46 | 10.48 | 10.32 | 10.40 | 221,448 | +0.04(+0.37%) |
Jan 06, 2005 | 10.46 | 10.47 | 10.36 | 10.36 | 319,172 | -0.08(-0.75%) |
Jan 05, 2005 | 10.48 | 10.58 | 10.41 | 10.44 | 312,000 | -0.05(-0.51%) |
Jan 04, 2005 | 10.77 | 10.78 | 10.43 | 10.49 | 712,758 | -0.22(-2.04%) |