Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.28 | 10.87 | 10.28 | 10.62 | 297,365 | +0.31(+3.06%) |
Mar 30, 2005 | 10.20 | 10.38 | 10.05 | 10.30 | 172,806 | +0.17(+1.73%) |
Mar 29, 2005 | 10.18 | 10.31 | 10.10 | 10.13 | 181,264 | -0.07(-0.69%) |
Mar 28, 2005 | 10.30 | 10.60 | 10.05 | 10.20 | 199,553 | -0.09(-0.87%) |
Mar 24, 2005 | 10.11 | 10.40 | 10.11 | 10.29 | 324,246 | +0.28(+2.80%) |
Mar 23, 2005 | 10.52 | 10.54 | 9.850 | 10.01 | 284,027 | -0.55(-5.21%) |
Mar 22, 2005 | 10.54 | 10.82 | 10.26 | 10.56 | 219,353 | -0.09(-0.85%) |
Mar 21, 2005 | 10.48 | 11.30 | 10.26 | 10.65 | 288,226 | +0.18(+1.72%) |
Mar 18, 2005 | 11.20 | 11.22 | 10.04 | 10.47 | 564,033 | -0.75(-6.68%) |
Mar 17, 2005 | 10.90 | 11.29 | 10.72 | 11.22 | 541,950 | +0.24(+2.19%) |
Mar 16, 2005 | 10.36 | 11.25 | 10.22 | 10.98 | 1,838,696 | +1.68(+18.08%) |
Mar 15, 2005 | 9.420 | 9.540 | 9.140 | 9.299 | 442,233 | -0.15(-1.60%) |
Mar 14, 2005 | 9.700 | 9.700 | 9.130 | 9.450 | 372,924 | -0.21(-2.17%) |
Mar 11, 2005 | 9.910 | 10.02 | 9.380 | 9.660 | 384,048 | -0.29(-2.91%) |
Mar 10, 2005 | 10.19 | 10.30 | 9.170 | 9.950 | 1,497,088 | -0.58(-5.51%) |
Mar 09, 2005 | 10.59 | 10.76 | 10.44 | 10.53 | 214,121 | -0.09(-0.85%) |
Mar 08, 2005 | 11.13 | 11.13 | 10.40 | 10.62 | 982,668 | -0.53(-4.75%) |
Mar 07, 2005 | 11.57 | 11.57 | 11.01 | 11.15 | 230,871 | -0.26(-2.28%) |
Mar 04, 2005 | 11.62 | 11.76 | 11.27 | 11.41 | 241,278 | -0.21(-1.81%) |
Mar 03, 2005 | 11.64 | 11.86 | 11.12 | 11.62 | 445,359 | -0.07(-0.60%) |
Mar 02, 2005 | 11.68 | 11.87 | 11.46 | 11.69 | 258,034 | -0.05(-0.43%) |
Mar 01, 2005 | 11.69 | 11.75 | 11.43 | 11.74 | 317,638 | +0.15(+1.34%) |
Feb 28, 2005 | 11.69 | 12.20 | 11.20 | 11.59 | 632,517 | -0.25(-2.15%) |
Feb 25, 2005 | 11.84 | 11.97 | 11.63 | 11.84 | 427,177 | +0.14(+1.20%) |
Feb 24, 2005 | 11.44 | 11.77 | 10.94 | 11.70 | 596,386 | +0.26(+2.27%) |
Feb 23, 2005 | 11.44 | 11.70 | 11.10 | 11.44 | 601,151 | +0.31(+2.79%) |
Feb 22, 2005 | 12.09 | 12.24 | 10.93 | 11.13 | 1,019,295 | -0.96(-7.94%) |
Feb 18, 2005 | 11.85 | 12.45 | 11.69 | 12.09 | 1,316,878 | +0.57(+4.95%) |
Feb 17, 2005 | 11.70 | 11.74 | 11.25 | 11.52 | 577,816 | +0.06(+0.52%) |
Feb 16, 2005 | 11.20 | 11.75 | 11.04 | 11.46 | 1,025,303 | +0.34(+3.06%) |
Feb 15, 2005 | 11.65 | 12.00 | 10.93 | 11.12 | 1,448,742 | -0.38(-3.30%) |
Feb 14, 2005 | 10.25 | 11.62 | 10.13 | 11.50 | 2,043,486 | +1.37(+13.52%) |
Feb 11, 2005 | 9.690 | 10.24 | 9.320 | 10.13 | 834,674 | +0.62(+6.52%) |
Feb 10, 2005 | 9.960 | 10.10 | 9.250 | 9.510 | 320,359 | -0.39(-3.94%) |
Feb 09, 2005 | 9.890 | 10.16 | 9.490 | 9.900 | 455,681 | +0.01(+0.10%) |
Feb 08, 2005 | 10.20 | 10.28 | 9.760 | 9.890 | 405,937 | -0.24(-2.37%) |
Feb 07, 2005 | 10.35 | 10.70 | 10.08 | 10.13 | 807,010 | +0.15(+1.50%) |
Feb 04, 2005 | 9.990 | 10.30 | 9.920 | 9.980 | 315,736 | -0.02(-0.20%) |
Feb 03, 2005 | 9.600 | 10.50 | 9.600 | 10.00 | 777,496 | +0.40(+4.17%) |
Feb 02, 2005 | 9.500 | 9.800 | 9.450 | 9.600 | 436,370 | +0.17(+1.80%) |
Feb 01, 2005 | 8.710 | 9.500 | 8.400 | 9.430 | 386,922 | +0.67(+7.65%) |
Jan 31, 2005 | 8.800 | 9.100 | 8.620 | 8.760 | 97,837 | -0.12(-1.35%) |
Jan 28, 2005 | 9.040 | 9.100 | 8.760 | 8.880 | 85,726 | -0.17(-1.88%) |
Jan 27, 2005 | 9.090 | 9.090 | 8.760 | 9.050 | 99,356 | +0.01(+0.11%) |
Jan 26, 2005 | 8.840 | 9.190 | 8.760 | 9.040 | 216,852 | +0.02(+0.22%) |
Jan 25, 2005 | 8.910 | 9.190 | 8.800 | 9.020 | 294,381 | +0.11(+1.23%) |
Jan 24, 2005 | 8.570 | 8.920 | 8.400 | 8.910 | 220,052 | +0.29(+3.36%) |
Jan 21, 2005 | 8.800 | 8.900 | 8.420 | 8.620 | 167,639 | -0.19(-2.16%) |
Jan 20, 2005 | 8.790 | 8.940 | 8.640 | 8.810 | 159,279 | +0.01(+0.11%) |
Jan 19, 2005 | 9.050 | 9.050 | 8.570 | 8.800 | 198,135 | -0.24(-2.65%) |
Jan 18, 2005 | 9.000 | 9.100 | 8.900 | 9.040 | 128,336 | +0.01(+0.11%) |
Jan 14, 2005 | 9.100 | 9.100 | 8.890 | 9.030 | 211,945 | -0.07(-0.77%) |
Jan 13, 2005 | 8.840 | 9.200 | 8.780 | 9.100 | 636,774 | +0.51(+5.94%) |
Jan 12, 2005 | 8.650 | 8.660 | 8.230 | 8.590 | 180,055 | +0.09(+1.06%) |
Jan 11, 2005 | 8.460 | 8.590 | 8.200 | 8.500 | 892,444 | +0.04(+0.47%) |
Jan 10, 2005 | 9.050 | 9.140 | 8.330 | 8.460 | 386,741 | -0.59(-6.52%) |
Jan 07, 2005 | 9.250 | 9.410 | 8.750 | 9.050 | 357,519 | -0.30(-3.21%) |
Jan 06, 2005 | 9.800 | 9.820 | 9.160 | 9.350 | 545,064 | -0.39(-4.00%) |
Jan 05, 2005 | 10.22 | 10.22 | 9.600 | 9.740 | 154,351 | -0.05(-0.51%) |
Jan 04, 2005 | 10.10 | 10.30 | 9.560 | 9.790 | 373,137 | -0.12(-1.21%) |