Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 10.39 | 10.77 | 10.39 | 10.67 | 656,655 | +0.35(+3.34%) |
Mar 30, 2005 | 10.39 | 10.48 | 10.25 | 10.33 | 290,564 | +0.00(+0.00%) |
Mar 29, 2005 | 10.50 | 10.56 | 10.31 | 10.33 | 352,621 | -0.19(-1.82%) |
Mar 28, 2005 | 10.55 | 10.66 | 10.48 | 10.52 | 300,666 | -0.06(-0.59%) |
Mar 24, 2005 | 10.49 | 10.64 | 10.46 | 10.58 | 457,013 | +0.19(+1.80%) |
Mar 23, 2005 | 10.81 | 10.81 | 10.06 | 10.39 | 1,012,163 | -0.48(-4.43%) |
Mar 22, 2005 | 10.76 | 11.05 | 10.76 | 10.88 | 538,313 | +0.02(+0.15%) |
Mar 21, 2005 | 10.83 | 10.91 | 10.73 | 10.86 | 406,982 | +0.00(+0.04%) |
Mar 18, 2005 | 10.70 | 10.97 | 10.70 | 10.86 | 928,939 | +0.13(+1.20%) |
Mar 17, 2005 | 10.54 | 10.80 | 10.42 | 10.73 | 653,769 | +0.17(+1.65%) |
Mar 16, 2005 | 10.49 | 10.61 | 10.32 | 10.55 | 1,223,352 | +0.06(+0.55%) |
Mar 15, 2005 | 10.50 | 10.74 | 10.47 | 10.49 | 378,599 | +0.00(+0.00%) |
Mar 14, 2005 | 10.54 | 10.58 | 10.30 | 10.49 | 505,600 | -0.09(-0.86%) |
Mar 11, 2005 | 10.29 | 10.60 | 10.29 | 10.58 | 946,257 | +0.34(+3.29%) |
Mar 10, 2005 | 10.86 | 10.88 | 10.16 | 10.25 | 1,260,394 | -0.60(-5.56%) |
Mar 09, 2005 | 11.15 | 11.15 | 10.82 | 10.85 | 698,508 | -0.26(-2.32%) |
Mar 08, 2005 | 11.17 | 11.23 | 11.08 | 11.11 | 886,124 | -0.05(-0.48%) |
Mar 07, 2005 | 11.37 | 11.46 | 10.98 | 11.16 | 652,807 | -0.20(-1.79%) |
Mar 04, 2005 | 11.34 | 11.37 | 11.11 | 11.37 | 709,091 | +0.00(+0.04%) |
Mar 03, 2005 | 10.97 | 11.36 | 10.96 | 11.36 | 647,996 | +0.40(+3.68%) |
Mar 02, 2005 | 10.89 | 11.10 | 10.62 | 10.96 | 679,265 | +0.07(+0.61%) |
Mar 01, 2005 | 11.20 | 11.22 | 10.85 | 10.89 | 800,013 | -0.29(-2.57%) |
Feb 28, 2005 | 11.35 | 11.47 | 11.03 | 11.18 | 1,244,037 | -0.07(-0.63%) |
Feb 25, 2005 | 10.76 | 11.32 | 10.75 | 11.25 | 1,320,046 | +0.56(+5.25%) |
Feb 24, 2005 | 10.57 | 10.69 | 10.44 | 10.69 | 1,168,991 | +0.12(+1.10%) |
Feb 23, 2005 | 10.53 | 10.73 | 10.52 | 10.57 | 635,007 | +0.05(+0.51%) |
Feb 22, 2005 | 10.47 | 10.52 | 10.39 | 10.52 | 631,159 | +0.09(+0.84%) |
Feb 18, 2005 | 10.39 | 10.48 | 10.36 | 10.43 | 741,804 | +0.04(+0.36%) |
Feb 17, 2005 | 10.41 | 10.44 | 10.36 | 10.39 | 600,852 | -0.04(-0.36%) |
Feb 16, 2005 | 10.41 | 10.49 | 10.39 | 10.43 | 566,215 | +0.02(+0.20%) |
Feb 15, 2005 | 10.35 | 10.58 | 10.31 | 10.41 | 594,117 | +0.05(+0.48%) |
Feb 14, 2005 | 10.37 | 10.39 | 10.31 | 10.36 | 301,147 | +0.01(+0.08%) |
Feb 11, 2005 | 10.33 | 10.39 | 10.22 | 10.35 | 674,936 | +0.07(+0.65%) |
Feb 10, 2005 | 9.915 | 10.29 | 9.907 | 10.29 | 1,518,245 | +0.37(+3.73%) |
Feb 09, 2005 | 9.915 | 9.999 | 9.866 | 9.915 | 932,306 | +0.06(+0.63%) |
Feb 08, 2005 | 9.637 | 9.907 | 9.583 | 9.853 | 799,532 | +0.25(+2.64%) |
Feb 07, 2005 | 9.429 | 9.624 | 9.429 | 9.600 | 1,007,353 | +0.21(+2.26%) |
Feb 04, 2005 | 9.346 | 9.558 | 9.338 | 9.387 | 1,535,083 | +0.05(+0.58%) |
Feb 03, 2005 | 9.184 | 9.404 | 9.134 | 9.333 | 1,465,809 | +0.14(+1.54%) |
Feb 02, 2005 | 9.167 | 9.200 | 9.026 | 9.192 | 322,795 | +0.04(+0.45%) |
Feb 01, 2005 | 8.976 | 9.250 | 8.909 | 9.150 | 1,018,898 | +0.17(+1.95%) |
Jan 31, 2005 | 9.076 | 9.076 | 8.909 | 8.976 | 588,825 | -0.15(-1.68%) |
Jan 28, 2005 | 9.138 | 9.150 | 9.084 | 9.130 | 393,512 | -0.01(-0.09%) |
Jan 27, 2005 | 9.121 | 9.205 | 9.059 | 9.138 | 397,841 | -0.05(-0.59%) |
Jan 26, 2005 | 9.313 | 9.313 | 9.167 | 9.192 | 275,651 | -0.12(-1.34%) |
Jan 25, 2005 | 9.263 | 9.458 | 9.263 | 9.317 | 168,854 | +0.03(+0.36%) |
Jan 24, 2005 | 9.300 | 9.313 | 9.213 | 9.284 | 237,165 | -0.02(-0.18%) |
Jan 21, 2005 | 9.267 | 9.396 | 9.238 | 9.300 | 396,398 | +0.03(+0.31%) |
Jan 20, 2005 | 9.333 | 9.367 | 9.217 | 9.271 | 286,234 | -0.13(-1.37%) |
Jan 19, 2005 | 9.442 | 9.575 | 9.387 | 9.400 | 608,549 | -0.04(-0.44%) |
Jan 18, 2005 | 9.417 | 9.521 | 9.325 | 9.442 | 946,257 | +0.02(+0.26%) |
Jan 14, 2005 | 9.313 | 9.458 | 9.313 | 9.417 | 615,765 | +0.06(+0.67%) |
Jan 13, 2005 | 9.188 | 9.437 | 9.188 | 9.354 | 1,027,076 | +0.14(+1.53%) |
Jan 12, 2005 | 9.292 | 9.300 | 9.159 | 9.213 | 323,276 | -0.06(-0.67%) |
Jan 11, 2005 | 9.350 | 9.350 | 9.229 | 9.275 | 616,727 | -0.07(-0.80%) |
Jan 10, 2005 | 9.313 | 9.462 | 9.300 | 9.350 | 478,180 | +0.11(+1.22%) |
Jan 07, 2005 | 9.292 | 9.321 | 9.159 | 9.238 | 317,984 | -0.09(-0.98%) |
Jan 06, 2005 | 9.155 | 9.383 | 9.155 | 9.329 | 286,234 | +0.15(+1.63%) |
Jan 05, 2005 | 9.354 | 9.437 | 9.130 | 9.180 | 271,802 | -0.19(-2.00%) |
Jan 04, 2005 | 9.458 | 9.616 | 9.354 | 9.367 | 242,938 | -0.12(-1.31%) |