Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.744 | 8.752 | 8.609 | 8.752 | 52,011 | +0.01(+0.09%) |
Mar 30, 2005 | 8.473 | 8.752 | 8.473 | 8.744 | 1,568 | -0.01(-0.09%) |
Mar 29, 2005 | 8.752 | 8.752 | 8.744 | 8.752 | 20,721 | +0.17(+1.95%) |
Mar 28, 2005 | 8.593 | 8.752 | 8.314 | 8.585 | 5,758 | -0.01(-0.09%) |
Mar 24, 2005 | 8.314 | 8.672 | 8.314 | 8.593 | 19,069 | +0.25(+3.05%) |
Mar 23, 2005 | 9.229 | 9.492 | 8.322 | 8.338 | 63,047 | -0.90(-9.73%) |
Mar 22, 2005 | 9.197 | 9.603 | 9.197 | 9.237 | 24,931 | +0.05(+0.52%) |
Mar 21, 2005 | 9.261 | 9.325 | 9.110 | 9.190 | 11,889 | -0.19(-2.04%) |
Mar 18, 2005 | 9.357 | 9.468 | 9.357 | 9.380 | 9,578 | +0.01(+0.14%) |
Mar 17, 2005 | 9.444 | 9.484 | 9.368 | 9.368 | 2,557 | -0.16(-1.72%) |
Mar 16, 2005 | 9.548 | 9.563 | 9.301 | 9.532 | 5,938 | +0.06(+0.67%) |
Mar 15, 2005 | 9.452 | 9.691 | 9.420 | 9.468 | 1,759 | -0.09(-0.92%) |
Mar 14, 2005 | 9.524 | 9.699 | 9.524 | 9.555 | 11,589 | -0.08(-0.78%) |
Mar 11, 2005 | 9.619 | 9.683 | 9.595 | 9.631 | 3,519 | +0.03(+0.29%) |
Mar 10, 2005 | 9.675 | 9.746 | 9.420 | 9.603 | 12,204 | -0.22(-2.27%) |
Mar 09, 2005 | 9.667 | 9.826 | 9.667 | 9.826 | 1,633 | +0.16(+1.65%) |
Mar 08, 2005 | 9.770 | 9.770 | 9.667 | 9.667 | 377 | -0.04(-0.41%) |
Mar 07, 2005 | 9.826 | 9.826 | 9.691 | 9.707 | 3,047 | +0.00(+0.00%) |
Mar 04, 2005 | 9.767 | 9.770 | 9.707 | 9.707 | 3,016 | +0.13(+1.33%) |
Mar 03, 2005 | 9.587 | 9.611 | 9.500 | 9.579 | 10,239 | +0.02(+0.25%) |
Mar 02, 2005 | 9.627 | 9.627 | 9.548 | 9.555 | 4,650 | -0.11(-1.15%) |
Mar 01, 2005 | 9.945 | 10.02 | 9.667 | 9.667 | 9,602 | +0.03(+0.33%) |
Feb 28, 2005 | 9.731 | 9.754 | 9.333 | 9.635 | 10,809 | -0.06(-0.57%) |
Feb 25, 2005 | 10.02 | 10.02 | 9.691 | 9.691 | 5,153 | -0.11(-1.14%) |
Feb 24, 2005 | 9.468 | 9.866 | 9.468 | 9.802 | 2,010 | +0.26(+2.75%) |
Feb 23, 2005 | 9.468 | 9.571 | 9.437 | 9.540 | 1,005 | +0.19(+2.04%) |
Feb 22, 2005 | 10.02 | 10.02 | 9.349 | 9.349 | 8,559 | -0.40(-4.08%) |
Feb 18, 2005 | 10.02 | 10.02 | 9.476 | 9.746 | 7,669 | -0.07(-0.73%) |
Feb 17, 2005 | 9.746 | 9.961 | 9.746 | 9.818 | 6,279 | +0.05(+0.49%) |
Feb 16, 2005 | 9.778 | 9.786 | 9.715 | 9.770 | 3,996 | -0.02(-0.16%) |
Feb 15, 2005 | 9.874 | 9.874 | 9.786 | 9.786 | 1,396 | -0.08(-0.81%) |
Feb 14, 2005 | 9.524 | 9.993 | 9.524 | 9.866 | 14,192 | -0.01(-0.14%) |
Feb 11, 2005 | 9.879 | 9.879 | 9.879 | 9.879 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 9.675 | 9.879 | 9.675 | 9.879 | 3,269 | -0.02(-0.18%) |
Feb 09, 2005 | 9.937 | 10.02 | 9.874 | 9.898 | 2,212 | +0.03(+0.32%) |
Feb 08, 2005 | 9.866 | 10.02 | 9.826 | 9.866 | 62,328 | +0.32(+3.33%) |
Feb 07, 2005 | 9.667 | 10.06 | 9.548 | 9.548 | 217,186 | -0.36(-3.61%) |
Feb 04, 2005 | 9.675 | 9.906 | 9.675 | 9.906 | 5,178 | +0.19(+1.97%) |
Feb 03, 2005 | 9.818 | 9.866 | 9.715 | 9.715 | 13,171 | -0.03(-0.33%) |
Feb 02, 2005 | 9.643 | 9.746 | 9.548 | 9.746 | 21,241 | +0.11(+1.16%) |
Feb 01, 2005 | 9.731 | 9.731 | 9.635 | 9.635 | 641 | -0.01(-0.08%) |
Jan 31, 2005 | 9.349 | 9.731 | 9.349 | 9.643 | 19,889 | +0.23(+2.45%) |
Jan 28, 2005 | 9.840 | 9.840 | 9.317 | 9.412 | 14,822 | -0.45(-4.60%) |
Jan 27, 2005 | 9.882 | 9.906 | 9.866 | 9.866 | 3,795 | +0.00(+0.00%) |
Jan 26, 2005 | 9.762 | 10.02 | 9.754 | 9.866 | 5,090 | -0.13(-1.27%) |
Jan 25, 2005 | 10.06 | 10.06 | 9.953 | 9.993 | 31,479 | -0.10(-1.02%) |
Jan 24, 2005 | 10.08 | 10.24 | 9.866 | 10.10 | 7,666 | +0.02(+0.24%) |
Jan 21, 2005 | 10.20 | 10.30 | 10.07 | 10.07 | 11,813 | -0.07(-0.71%) |
Jan 20, 2005 | 10.26 | 10.26 | 10.02 | 10.14 | 18,043 | -0.12(-1.16%) |
Jan 19, 2005 | 10.10 | 10.34 | 10.10 | 10.26 | 7,805 | +0.20(+1.98%) |
Jan 18, 2005 | 10.17 | 10.32 | 10.06 | 10.06 | 2,790 | -0.21(-2.09%) |
Jan 14, 2005 | 10.10 | 10.34 | 10.10 | 10.28 | 6,655 | +0.20(+1.97%) |
Jan 13, 2005 | 10.00 | 10.30 | 9.993 | 10.08 | 4,021 | +0.07(+0.72%) |
Jan 12, 2005 | 10.14 | 10.14 | 10.01 | 10.01 | 628 | -0.14(-1.33%) |
Jan 11, 2005 | 9.810 | 10.29 | 9.810 | 10.14 | 1,005 | -0.12(-1.16%) |
Jan 10, 2005 | 9.835 | 10.26 | 9.835 | 10.26 | 4,776 | +0.20(+1.98%) |
Jan 07, 2005 | 10.02 | 10.15 | 9.866 | 10.06 | 7,542 | +0.05(+0.48%) |
Jan 06, 2005 | 10.20 | 10.38 | 10.00 | 10.02 | 8,697 | +0.11(+1.12%) |
Jan 05, 2005 | 10.68 | 10.77 | 9.882 | 9.906 | 14,580 | -0.40(-3.86%) |
Jan 04, 2005 | 10.38 | 10.62 | 10.30 | 10.30 | 5,122 | -0.37(-3.49%) |