Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.44 | 10.44 | 10.04 | 10.20 | 1,938 | -0.56(-5.20%) |
Mar 30, 2005 | 10.04 | 10.76 | 10.00 | 10.76 | 896 | +0.52(+5.08%) |
Mar 29, 2005 | 10.48 | 10.56 | 9.840 | 10.24 | 3,200 | -0.28(-2.66%) |
Mar 28, 2005 | 9.760 | 10.64 | 9.760 | 10.52 | 1,358 | +0.32(+3.14%) |
Mar 24, 2005 | 9.840 | 10.40 | 9.840 | 10.20 | 8,690 | -0.36(-3.41%) |
Mar 23, 2005 | 10.20 | 10.56 | 9.800 | 10.56 | 8,363 | -0.12(-1.12%) |
Mar 22, 2005 | 10.64 | 10.68 | 10.28 | 10.68 | 3,741 | -0.08(-0.74%) |
Mar 21, 2005 | 11.24 | 11.40 | 10.52 | 10.76 | 9,319 | -0.80(-6.92%) |
Mar 18, 2005 | 11.20 | 11.84 | 11.20 | 11.56 | 3,127 | +0.32(+2.81%) |
Mar 17, 2005 | 11.24 | 11.24 | 11.24 | 11.24 | 75 | -0.44(-3.73%) |
Mar 16, 2005 | 11.48 | 11.68 | 11.40 | 11.68 | 5,500 | +0.12(+1.04%) |
Mar 15, 2005 | 12.00 | 12.00 | 11.44 | 11.56 | 1,350 | -0.40(-3.34%) |
Mar 14, 2005 | 11.44 | 12.00 | 11.44 | 11.96 | 3,768 | -0.44(-3.55%) |
Mar 11, 2005 | 11.96 | 12.40 | 11.88 | 12.40 | 1,657 | +0.80(+6.93%) |
Mar 10, 2005 | 11.60 | 11.72 | 11.60 | 11.60 | 4,674 | -0.20(-1.73%) |
Mar 09, 2005 | 12.20 | 12.44 | 11.80 | 11.80 | 2,170 | -0.40(-3.28%) |
Mar 08, 2005 | 12.00 | 12.60 | 12.00 | 12.20 | 4,437 | +0.20(+1.67%) |
Mar 07, 2005 | 12.32 | 12.60 | 11.32 | 12.00 | 10,678 | -0.32(-2.60%) |
Mar 04, 2005 | 12.36 | 12.48 | 12.28 | 12.32 | 2,628 | -0.08(-0.65%) |
Mar 03, 2005 | 12.52 | 12.52 | 12.04 | 12.40 | 4,532 | +0.20(+1.64%) |
Mar 02, 2005 | 11.68 | 12.20 | 11.68 | 12.20 | 3,425 | -0.04(-0.33%) |
Mar 01, 2005 | 11.44 | 12.48 | 11.00 | 12.24 | 11,387 | +0.20(+1.66%) |
Feb 28, 2005 | 12.04 | 12.28 | 11.20 | 12.04 | 16,502 | -0.48(-3.83%) |
Feb 25, 2005 | 11.80 | 12.80 | 11.80 | 12.52 | 3,112 | +0.32(+2.62%) |
Feb 24, 2005 | 12.72 | 12.72 | 11.92 | 12.20 | 3,100 | -0.24(-1.93%) |
Feb 23, 2005 | 12.32 | 12.60 | 12.00 | 12.44 | 1,887 | +0.12(+0.94%) |
Feb 22, 2005 | 13.08 | 13.08 | 11.92 | 12.32 | 8,321 | -0.48(-3.72%) |
Feb 18, 2005 | 13.08 | 13.08 | 12.00 | 12.80 | 9,675 | -0.20(-1.54%) |
Feb 17, 2005 | 13.12 | 13.20 | 12.44 | 13.00 | 9,598 | -0.20(-1.52%) |
Feb 16, 2005 | 12.00 | 13.76 | 12.00 | 13.20 | 18,544 | +0.96(+7.84%) |
Feb 15, 2005 | 11.40 | 12.24 | 11.40 | 12.24 | 22,544 | +0.80(+6.99%) |
Feb 14, 2005 | 12.40 | 12.40 | 10.52 | 11.44 | 19,139 | -0.32(-2.72%) |
Feb 11, 2005 | 12.08 | 12.08 | 11.56 | 11.76 | 7,855 | +0.32(+2.80%) |
Feb 10, 2005 | 11.84 | 11.84 | 10.80 | 11.44 | 27,882 | -0.52(-4.35%) |
Feb 09, 2005 | 12.40 | 12.76 | 11.92 | 11.96 | 41,706 | -0.84(-6.56%) |
Feb 08, 2005 | 10.96 | 13.04 | 10.92 | 12.80 | 92,952 | +2.04(+18.96%) |
Feb 07, 2005 | 10.96 | 10.96 | 10.68 | 10.76 | 17,937 | -0.08(-0.74%) |
Feb 04, 2005 | 10.44 | 10.88 | 10.28 | 10.84 | 8,922 | +0.44(+4.23%) |
Feb 03, 2005 | 9.960 | 10.40 | 9.920 | 10.40 | 12,154 | +0.28(+2.77%) |
Feb 02, 2005 | 9.840 | 10.12 | 9.400 | 10.12 | 11,929 | +0.32(+3.27%) |
Feb 01, 2005 | 10.32 | 10.32 | 9.360 | 9.800 | 10,732 | -0.36(-3.54%) |
Jan 31, 2005 | 10.72 | 10.72 | 9.840 | 10.16 | 15,664 | -0.60(-5.58%) |
Jan 28, 2005 | 10.80 | 11.00 | 10.56 | 10.76 | 12,196 | -0.04(-0.37%) |
Jan 27, 2005 | 10.20 | 10.80 | 10.20 | 10.80 | 26,883 | +0.20(+1.89%) |
Jan 26, 2005 | 10.40 | 10.80 | 9.400 | 10.60 | 54,539 | +0.08(+0.76%) |
Jan 25, 2005 | 10.24 | 10.68 | 10.16 | 10.52 | 14,345 | +0.44(+4.41%) |
Jan 24, 2005 | 9.480 | 10.12 | 9.480 | 10.08 | 14,896 | +0.40(+4.09%) |
Jan 21, 2005 | 9.520 | 9.720 | 9.520 | 9.680 | 2,050 | +0.16(+1.68%) |
Jan 20, 2005 | 9.640 | 9.784 | 9.520 | 9.520 | 5,167 | -0.28(-2.86%) |
Jan 19, 2005 | 10.00 | 10.16 | 9.800 | 9.800 | 8,893 | -0.44(-4.30%) |
Jan 18, 2005 | 10.32 | 11.00 | 10.00 | 10.24 | 16,908 | -0.36(-3.40%) |
Jan 14, 2005 | 10.76 | 10.96 | 10.48 | 10.60 | 5,917 | +0.04(+0.38%) |
Jan 13, 2005 | 11.00 | 11.24 | 9.920 | 10.56 | 15,627 | +0.64(+6.45%) |
Jan 12, 2005 | 10.32 | 10.60 | 9.760 | 9.920 | 10,733 | -0.44(-4.25%) |
Jan 11, 2005 | 11.20 | 11.20 | 10.20 | 10.36 | 16,737 | -0.76(-6.83%) |
Jan 10, 2005 | 9.960 | 11.16 | 9.760 | 11.12 | 24,497 | +1.36(+13.93%) |
Jan 07, 2005 | 9.400 | 9.760 | 9.400 | 9.760 | 1,075 | +0.08(+0.83%) |
Jan 06, 2005 | 9.760 | 9.880 | 9.404 | 9.680 | 6,652 | -0.05(-0.49%) |
Jan 05, 2005 | 9.120 | 9.760 | 9.000 | 9.728 | 10,355 | +0.40(+4.33%) |
Jan 04, 2005 | 9.720 | 9.960 | 9.240 | 9.324 | 11,895 | -0.32(-3.28%) |