Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.313 | 9.313 | 9.313 | 9.313 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 9.313 | 9.313 | 9.313 | 9.313 | 248 | +0.03(+0.33%) |
Mar 29, 2005 | 9.283 | 9.283 | 9.283 | 9.283 | 198 | +0.20(+2.22%) |
Mar 28, 2005 | 9.082 | 9.082 | 9.082 | 9.082 | 399 | -0.28(-3.01%) |
Mar 24, 2005 | 9.364 | 9.364 | 9.364 | 9.364 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 9.253 | 9.439 | 9.127 | 9.364 | 4,499 | -0.30(-3.12%) |
Mar 22, 2005 | 9.454 | 9.666 | 9.449 | 9.666 | 2,095 | -0.24(-2.39%) |
Mar 21, 2005 | 9.902 | 9.902 | 9.902 | 9.902 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 9.902 | 9.902 | 9.902 | 9.902 | 198 | +0.29(+2.98%) |
Mar 17, 2005 | 9.676 | 9.676 | 9.550 | 9.615 | 1,827 | -0.26(-2.65%) |
Mar 16, 2005 | 9.882 | 9.882 | 9.877 | 9.877 | 397 | -0.19(-1.85%) |
Mar 15, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 9.958 | 10.06 | 9.922 | 10.06 | 6,177 | -0.06(-0.62%) |
Mar 11, 2005 | 10.13 | 10.13 | 10.13 | 10.13 | 347 | -0.16(-1.57%) |
Mar 10, 2005 | 10.14 | 10.29 | 10.09 | 10.29 | 2,582 | +0.16(+1.57%) |
Mar 09, 2005 | 9.978 | 10.38 | 9.978 | 10.13 | 3,575 | +0.12(+1.21%) |
Mar 08, 2005 | 10.16 | 10.47 | 10.01 | 10.01 | 8,342 | -0.27(-2.64%) |
Mar 07, 2005 | 10.45 | 10.52 | 10.28 | 10.28 | 5,311 | -0.01(-0.10%) |
Mar 04, 2005 | 9.963 | 10.32 | 9.963 | 10.29 | 19,965 | +0.26(+2.56%) |
Mar 03, 2005 | 10.01 | 10.11 | 9.933 | 10.03 | 7,754 | +0.30(+3.10%) |
Mar 02, 2005 | 9.661 | 9.912 | 9.595 | 9.731 | 5,885 | +0.16(+1.68%) |
Mar 01, 2005 | 9.570 | 9.580 | 9.570 | 9.570 | 2,185 | +0.20(+2.09%) |
Feb 28, 2005 | 8.835 | 9.590 | 8.835 | 9.374 | 15,156 | +0.44(+4.90%) |
Feb 25, 2005 | 8.931 | 9.052 | 8.820 | 8.936 | 2,979 | +0.16(+1.84%) |
Feb 24, 2005 | 8.634 | 8.900 | 8.634 | 8.775 | 3,712 | +0.26(+3.01%) |
Feb 23, 2005 | 8.518 | 8.518 | 8.518 | 8.518 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 8.558 | 8.558 | 8.518 | 8.518 | 2,880 | -0.29(-3.31%) |
Feb 18, 2005 | 8.810 | 8.810 | 8.810 | 8.810 | 198 | -0.01(-0.11%) |
Feb 17, 2005 | 8.825 | 8.825 | 8.820 | 8.820 | 595 | -0.13(-1.41%) |
Feb 16, 2005 | 8.951 | 8.951 | 8.946 | 8.946 | 794 | -0.03(-0.28%) |
Feb 15, 2005 | 9.429 | 9.429 | 8.971 | 8.971 | 1,191 | -0.47(-5.01%) |
Feb 14, 2005 | 9.197 | 9.459 | 9.117 | 9.444 | 4,767 | +0.48(+5.39%) |
Feb 11, 2005 | 8.961 | 8.961 | 8.961 | 8.961 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 8.961 | 8.961 | 8.961 | 8.961 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 9.238 | 9.238 | 8.951 | 8.961 | 2,780 | -0.28(-3.05%) |
Feb 08, 2005 | 9.389 | 9.389 | 9.157 | 9.243 | 8,958 | +0.07(+0.77%) |
Feb 07, 2005 | 9.298 | 9.384 | 9.162 | 9.172 | 3,774 | -0.39(-4.11%) |
Feb 04, 2005 | 9.565 | 9.565 | 9.565 | 9.565 | 993 | +0.10(+1.06%) |
Feb 03, 2005 | 9.464 | 9.464 | 9.464 | 9.464 | 198 | +0.15(+1.62%) |
Feb 02, 2005 | 9.298 | 9.313 | 9.298 | 9.313 | 2,914 | +0.27(+3.01%) |
Feb 01, 2005 | 8.810 | 9.077 | 8.810 | 9.041 | 22,152 | +0.23(+2.57%) |
Jan 31, 2005 | 8.815 | 8.815 | 8.815 | 8.815 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 8.815 | 8.815 | 8.815 | 8.815 | 397 | -0.03(-0.34%) |
Jan 27, 2005 | 8.845 | 8.845 | 8.845 | 8.845 | 595 | -0.46(-4.98%) |
Jan 26, 2005 | 9.187 | 9.308 | 9.187 | 9.308 | 595 | -0.11(-1.12%) |
Jan 25, 2005 | 9.414 | 9.414 | 9.414 | 9.414 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 9.776 | 9.776 | 9.409 | 9.414 | 3,807 | -0.22(-2.30%) |
Jan 21, 2005 | 9.585 | 9.635 | 9.585 | 9.635 | 993 | +0.12(+1.27%) |
Jan 20, 2005 | 9.691 | 9.691 | 9.515 | 9.515 | 5,041 | -0.15(-1.56%) |
Jan 19, 2005 | 9.565 | 9.666 | 9.384 | 9.666 | 2,864 | +0.20(+2.07%) |
Jan 18, 2005 | 9.268 | 9.469 | 9.268 | 9.469 | 6,398 | +0.65(+7.36%) |
Jan 14, 2005 | 8.890 | 8.890 | 8.810 | 8.820 | 2,582 | -0.07(-0.79%) |
Jan 13, 2005 | 8.890 | 8.890 | 8.890 | 8.890 | 2,185 | -0.02(-0.17%) |
Jan 12, 2005 | 9.011 | 9.011 | 8.906 | 8.906 | 1,769 | -0.18(-1.94%) |
Jan 11, 2005 | 9.449 | 9.449 | 9.052 | 9.082 | 4,370 | -0.28(-3.01%) |
Jan 10, 2005 | 9.661 | 9.661 | 9.167 | 9.364 | 12,991 | -0.28(-2.87%) |
Jan 07, 2005 | 9.338 | 9.676 | 9.338 | 9.641 | 16,099 | +0.29(+3.12%) |
Jan 06, 2005 | 9.072 | 9.530 | 9.072 | 9.349 | 25,871 | +0.48(+5.39%) |
Jan 05, 2005 | 9.112 | 9.112 | 8.870 | 8.870 | 2,405 | -0.24(-2.65%) |
Jan 04, 2005 | 9.439 | 9.439 | 9.112 | 9.112 | 18,570 | +0.09(+1.00%) |