Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.800 | 10.00 | 9.800 | 9.900 | 5,600 | +0.10(+1.02%) |
Mar 30, 2005 | 9.950 | 10.05 | 9.550 | 9.800 | 28,800 | -0.10(-1.01%) |
Mar 29, 2005 | 10.55 | 10.55 | 9.650 | 9.900 | 101,900 | -1.25(-11.21%) |
Mar 28, 2005 | 11.15 | 11.20 | 11.00 | 11.15 | 11,500 | +0.00(+0.00%) |
Mar 24, 2005 | 11.10 | 11.21 | 10.95 | 11.15 | 5,300 | +0.14(+1.27%) |
Mar 23, 2005 | 10.80 | 11.10 | 10.80 | 11.01 | 4,600 | +0.13(+1.19%) |
Mar 22, 2005 | 10.95 | 11.00 | 10.87 | 10.88 | 7,100 | +0.06(+0.55%) |
Mar 21, 2005 | 10.53 | 10.87 | 10.50 | 10.82 | 12,300 | +0.25(+2.37%) |
Mar 18, 2005 | 10.60 | 10.75 | 10.54 | 10.57 | 14,300 | -0.09(-0.84%) |
Mar 17, 2005 | 10.83 | 10.83 | 10.64 | 10.66 | 6,200 | -0.11(-1.02%) |
Mar 16, 2005 | 10.76 | 10.80 | 10.75 | 10.77 | 7,500 | -0.03(-0.28%) |
Mar 15, 2005 | 10.80 | 10.87 | 10.78 | 10.80 | 9,400 | -0.10(-0.92%) |
Mar 14, 2005 | 11.08 | 11.08 | 10.90 | 10.90 | 2,400 | -0.18(-1.62%) |
Mar 11, 2005 | 11.25 | 11.33 | 11.08 | 11.08 | 14,900 | -0.17(-1.51%) |
Mar 10, 2005 | 11.28 | 11.28 | 11.25 | 11.25 | 1,400 | -0.05(-0.44%) |
Mar 09, 2005 | 11.32 | 11.34 | 11.27 | 11.30 | 5,600 | -0.07(-0.62%) |
Mar 08, 2005 | 11.30 | 11.40 | 11.30 | 11.37 | 13,500 | +0.01(+0.09%) |
Mar 07, 2005 | 11.26 | 11.36 | 11.21 | 11.36 | 1,700 | +0.11(+0.98%) |
Mar 04, 2005 | 11.16 | 11.29 | 11.16 | 11.25 | 5,600 | +0.06(+0.54%) |
Mar 03, 2005 | 11.02 | 11.19 | 11.00 | 11.19 | 10,800 | +0.08(+0.72%) |
Mar 02, 2005 | 11.00 | 11.11 | 10.96 | 11.11 | 15,000 | +0.09(+0.82%) |
Mar 01, 2005 | 11.00 | 11.05 | 10.90 | 11.02 | 17,300 | -0.03(-0.27%) |
Feb 28, 2005 | 11.24 | 11.25 | 11.05 | 11.05 | 50,000 | -0.20(-1.78%) |
Feb 25, 2005 | 11.25 | 11.35 | 11.25 | 11.25 | 4,100 | -0.01(-0.09%) |
Feb 24, 2005 | 11.37 | 11.37 | 11.25 | 11.26 | 8,100 | -0.12(-1.05%) |
Feb 23, 2005 | 11.26 | 11.38 | 11.26 | 11.38 | 9,700 | +0.03(+0.26%) |
Feb 22, 2005 | 11.35 | 11.35 | 11.35 | 11.35 | 4,900 | +0.11(+0.98%) |
Feb 18, 2005 | 11.25 | 11.35 | 11.20 | 11.24 | 5,500 | -0.06(-0.53%) |
Feb 17, 2005 | 11.24 | 11.30 | 11.24 | 11.30 | 2,000 | +0.07(+0.62%) |
Feb 16, 2005 | 11.15 | 11.25 | 11.15 | 11.23 | 2,600 | +0.08(+0.72%) |
Feb 15, 2005 | 11.25 | 11.25 | 11.15 | 11.15 | 7,300 | -0.09(-0.80%) |
Feb 14, 2005 | 11.35 | 11.35 | 11.24 | 11.24 | 7,800 | -0.02(-0.18%) |
Feb 11, 2005 | 11.29 | 11.36 | 11.26 | 11.26 | 8,800 | -0.09(-0.81%) |
Feb 10, 2005 | 11.37 | 11.45 | 11.35 | 11.35 | 9,900 | +0.05(+0.46%) |
Feb 09, 2005 | 11.18 | 11.35 | 11.18 | 11.30 | 19,900 | +0.12(+1.07%) |
Feb 08, 2005 | 10.97 | 11.21 | 10.97 | 11.18 | 9,700 | +0.18(+1.64%) |
Feb 07, 2005 | 10.65 | 11.15 | 10.64 | 11.00 | 17,400 | +0.55(+5.26%) |
Feb 04, 2005 | 10.35 | 10.58 | 10.35 | 10.45 | 7,000 | +0.05(+0.48%) |
Feb 03, 2005 | 10.43 | 10.43 | 10.35 | 10.40 | 4,800 | +0.01(+0.10%) |
Feb 02, 2005 | 10.44 | 10.44 | 10.25 | 10.39 | 2,100 | +0.05(+0.48%) |
Feb 01, 2005 | 10.29 | 10.34 | 10.26 | 10.34 | 5,000 | +0.10(+0.98%) |
Jan 31, 2005 | 10.10 | 10.24 | 10.03 | 10.24 | 11,800 | +0.14(+1.39%) |
Jan 28, 2005 | 10.15 | 10.16 | 10.01 | 10.10 | 5,800 | -0.15(-1.46%) |
Jan 27, 2005 | 10.40 | 10.40 | 10.20 | 10.25 | 11,900 | -0.21(-2.01%) |
Jan 26, 2005 | 10.50 | 10.51 | 10.46 | 10.46 | 2,600 | -0.09(-0.85%) |
Jan 25, 2005 | 10.80 | 10.80 | 10.55 | 10.55 | 8,700 | -0.21(-1.95%) |
Jan 24, 2005 | 10.76 | 10.97 | 10.76 | 10.76 | 2,300 | -0.12(-1.10%) |
Jan 21, 2005 | 10.92 | 10.92 | 10.88 | 10.88 | 10,100 | -0.04(-0.37%) |
Jan 20, 2005 | 10.89 | 10.92 | 10.89 | 10.92 | 1,500 | -0.06(-0.55%) |
Jan 19, 2005 | 10.90 | 11.00 | 10.88 | 10.98 | 3,100 | +0.02(+0.18%) |
Jan 18, 2005 | 10.92 | 11.01 | 10.91 | 10.96 | 10,800 | -0.01(-0.09%) |
Jan 14, 2005 | 11.02 | 11.05 | 10.95 | 10.97 | 33,900 | -0.05(-0.45%) |
Jan 13, 2005 | 11.11 | 11.12 | 11.02 | 11.02 | 3,200 | -0.14(-1.25%) |
Jan 12, 2005 | 11.10 | 11.16 | 11.00 | 11.16 | 21,200 | +0.02(+0.18%) |
Jan 11, 2005 | 11.09 | 11.14 | 11.02 | 11.14 | 10,500 | +0.06(+0.54%) |
Jan 10, 2005 | 11.20 | 11.20 | 11.05 | 11.08 | 4,700 | -0.15(-1.34%) |
Jan 07, 2005 | 11.30 | 11.30 | 11.15 | 11.23 | 5,900 | -0.02(-0.18%) |
Jan 06, 2005 | 11.20 | 11.26 | 11.19 | 11.25 | 5,200 | +0.02(+0.18%) |
Jan 05, 2005 | 11.44 | 11.50 | 11.23 | 11.23 | 7,700 | -0.19(-1.66%) |
Jan 04, 2005 | 11.65 | 11.65 | 11.40 | 11.42 | 11,700 | -0.23(-1.97%) |