Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.59 | 10.64 | 10.30 | 10.46 | 224,063 | -0.06(-0.57%) |
Mar 30, 2005 | 10.41 | 10.61 | 10.15 | 10.52 | 590,697 | +0.72(+7.35%) |
Mar 29, 2005 | 10.22 | 10.22 | 9.750 | 9.800 | 416,563 | -0.46(-4.48%) |
Mar 28, 2005 | 10.20 | 10.45 | 10.19 | 10.26 | 216,528 | +0.00(+0.00%) |
Mar 24, 2005 | 10.14 | 10.32 | 9.900 | 10.26 | 499,276 | +0.08(+0.79%) |
Mar 23, 2005 | 10.41 | 10.57 | 10.16 | 10.18 | 167,751 | -0.26(-2.49%) |
Mar 22, 2005 | 10.55 | 10.65 | 10.38 | 10.44 | 169,331 | -0.11(-1.04%) |
Mar 21, 2005 | 10.38 | 10.55 | 10.18 | 10.55 | 304,317 | +0.13(+1.25%) |
Mar 18, 2005 | 10.51 | 10.55 | 10.42 | 10.42 | 321,932 | -0.09(-0.86%) |
Mar 17, 2005 | 10.50 | 10.55 | 10.42 | 10.51 | 212,783 | +0.00(+0.00%) |
Mar 16, 2005 | 10.63 | 10.76 | 10.50 | 10.51 | 160,516 | -0.19(-1.78%) |
Mar 15, 2005 | 10.71 | 10.90 | 10.64 | 10.70 | 193,581 | -0.11(-1.02%) |
Mar 14, 2005 | 10.60 | 10.91 | 10.60 | 10.81 | 232,180 | +0.14(+1.31%) |
Mar 11, 2005 | 10.69 | 10.82 | 10.57 | 10.67 | 295,934 | -0.02(-0.19%) |
Mar 10, 2005 | 10.75 | 11.04 | 10.68 | 10.69 | 582,041 | -0.06(-0.56%) |
Mar 09, 2005 | 10.90 | 10.99 | 10.70 | 10.75 | 892,544 | -0.09(-0.83%) |
Mar 08, 2005 | 10.87 | 11.15 | 10.82 | 10.84 | 594,406 | -0.05(-0.46%) |
Mar 07, 2005 | 11.06 | 11.20 | 10.88 | 10.89 | 279,182 | -0.13(-1.18%) |
Mar 04, 2005 | 10.88 | 11.19 | 10.88 | 11.02 | 401,665 | +0.16(+1.47%) |
Mar 03, 2005 | 11.09 | 11.10 | 10.75 | 10.86 | 256,930 | -0.17(-1.54%) |
Mar 02, 2005 | 10.95 | 11.15 | 10.81 | 11.03 | 212,849 | +0.03(+0.27%) |
Mar 01, 2005 | 10.80 | 11.12 | 10.80 | 11.00 | 237,926 | +0.23(+2.14%) |
Feb 28, 2005 | 10.90 | 11.20 | 10.70 | 10.77 | 363,584 | -0.13(-1.19%) |
Feb 25, 2005 | 10.81 | 10.93 | 10.75 | 10.90 | 186,023 | +0.08(+0.74%) |
Feb 24, 2005 | 10.68 | 10.90 | 10.52 | 10.82 | 203,928 | +0.07(+0.65%) |
Feb 23, 2005 | 10.75 | 10.99 | 10.59 | 10.75 | 169,038 | +0.06(+0.56%) |
Feb 22, 2005 | 10.99 | 11.05 | 10.59 | 10.69 | 297,504 | -0.28(-2.55%) |
Feb 18, 2005 | 10.98 | 11.10 | 10.81 | 10.97 | 274,523 | +0.01(+0.09%) |
Feb 17, 2005 | 11.33 | 11.43 | 10.89 | 10.96 | 562,365 | -0.18(-1.62%) |
Feb 16, 2005 | 10.65 | 11.41 | 10.57 | 11.14 | 706,832 | +0.55(+5.19%) |
Feb 15, 2005 | 11.16 | 11.35 | 10.48 | 10.59 | 674,594 | -0.52(-4.68%) |
Feb 14, 2005 | 10.82 | 11.27 | 10.63 | 11.11 | 790,672 | +0.29(+2.68%) |
Feb 11, 2005 | 10.40 | 11.00 | 10.40 | 10.82 | 1,001,724 | +0.47(+4.54%) |
Feb 10, 2005 | 10.27 | 10.48 | 10.26 | 10.35 | 820,187 | +0.04(+0.39%) |
Feb 09, 2005 | 9.910 | 10.46 | 9.910 | 10.31 | 1,346,269 | -0.13(-1.25%) |
Feb 08, 2005 | 10.23 | 10.68 | 10.23 | 10.44 | 374,353 | +0.18(+1.75%) |
Feb 07, 2005 | 10.16 | 10.26 | 10.10 | 10.26 | 389,112 | +0.19(+1.89%) |
Feb 04, 2005 | 10.00 | 10.15 | 9.920 | 10.07 | 197,496 | +0.09(+0.90%) |
Feb 03, 2005 | 9.880 | 10.10 | 9.800 | 9.980 | 847,463 | +0.13(+1.32%) |
Feb 02, 2005 | 9.580 | 9.850 | 9.390 | 9.850 | 544,392 | +0.32(+3.36%) |
Feb 01, 2005 | 9.500 | 9.600 | 9.400 | 9.530 | 286,110 | +0.13(+1.38%) |
Jan 31, 2005 | 9.140 | 9.520 | 8.990 | 9.400 | 320,960 | +0.30(+3.30%) |
Jan 28, 2005 | 9.110 | 9.150 | 8.880 | 9.100 | 585,863 | +0.12(+1.34%) |
Jan 27, 2005 | 9.200 | 9.200 | 8.950 | 8.980 | 632,407 | -0.19(-2.07%) |
Jan 26, 2005 | 8.960 | 9.190 | 8.900 | 9.170 | 513,185 | +0.17(+1.89%) |
Jan 25, 2005 | 9.070 | 9.250 | 8.900 | 9.000 | 585,168 | -0.08(-0.88%) |
Jan 24, 2005 | 9.400 | 9.450 | 9.000 | 9.080 | 421,905 | -0.06(-0.66%) |
Jan 21, 2005 | 9.200 | 9.540 | 9.120 | 9.140 | 339,520 | +0.10(+1.11%) |
Jan 20, 2005 | 9.400 | 9.400 | 9.000 | 9.040 | 396,008 | -0.39(-4.14%) |
Jan 19, 2005 | 9.480 | 9.570 | 9.250 | 9.430 | 589,468 | +0.02(+0.21%) |
Jan 18, 2005 | 9.140 | 9.480 | 9.000 | 9.410 | 1,230,280 | +0.59(+6.69%) |
Jan 14, 2005 | 9.100 | 9.100 | 8.810 | 8.820 | 1,110,338 | -0.14(-1.56%) |
Jan 13, 2005 | 9.450 | 9.550 | 8.830 | 8.960 | 1,666,221 | -0.39(-4.17%) |
Jan 12, 2005 | 9.840 | 10.02 | 9.310 | 9.350 | 618,358 | -0.37(-3.81%) |
Jan 11, 2005 | 10.19 | 10.19 | 9.630 | 9.720 | 488,269 | -0.37(-3.62%) |
Jan 10, 2005 | 10.24 | 10.43 | 10.01 | 10.09 | 524,090 | +0.06(+0.55%) |
Jan 07, 2005 | 10.41 | 10.42 | 9.920 | 10.03 | 364,586 | -0.05(-0.50%) |
Jan 06, 2005 | 10.55 | 10.55 | 10.01 | 10.08 | 340,891 | -0.24(-2.33%) |
Jan 05, 2005 | 11.09 | 11.09 | 10.15 | 10.32 | 1,325,187 | -0.58(-5.32%) |
Jan 04, 2005 | 11.41 | 11.48 | 10.65 | 10.90 | 856,533 | -0.43(-3.80%) |