Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.860 | 10.00 | 9.856 | 9.954 | 7,759,427 | +0.06(+0.63%) |
Mar 30, 2005 | 9.648 | 9.901 | 9.641 | 9.892 | 8,136,306 | +0.25(+2.55%) |
Mar 29, 2005 | 9.760 | 9.873 | 9.596 | 9.646 | 8,077,169 | -0.22(-2.27%) |
Mar 28, 2005 | 9.552 | 9.932 | 9.548 | 9.870 | 10,225,605 | +0.32(+3.32%) |
Mar 24, 2005 | 9.541 | 9.696 | 9.440 | 9.552 | 8,484,097 | +0.08(+0.83%) |
Mar 23, 2005 | 9.510 | 9.591 | 9.426 | 9.474 | 12,273,666 | -0.14(-1.43%) |
Mar 22, 2005 | 9.748 | 9.776 | 9.554 | 9.612 | 6,537,687 | -0.14(-1.40%) |
Mar 21, 2005 | 9.807 | 9.835 | 9.562 | 9.748 | 6,055,320 | -0.11(-1.13%) |
Mar 18, 2005 | 9.932 | 9.959 | 9.735 | 9.859 | 7,096,772 | -0.10(-1.05%) |
Mar 17, 2005 | 9.892 | 9.990 | 9.814 | 9.964 | 5,918,825 | +0.11(+1.11%) |
Mar 16, 2005 | 10.03 | 10.03 | 9.816 | 9.854 | 8,855,861 | -0.21(-2.10%) |
Mar 15, 2005 | 10.06 | 10.10 | 9.986 | 10.07 | 10,852,778 | -0.02(-0.15%) |
Mar 14, 2005 | 9.799 | 10.08 | 9.793 | 10.08 | 13,169,674 | +0.36(+3.70%) |
Mar 11, 2005 | 9.729 | 9.757 | 9.685 | 9.721 | 5,760,273 | -0.08(-0.80%) |
Mar 10, 2005 | 9.526 | 9.831 | 9.518 | 9.799 | 11,449,903 | +0.26(+2.70%) |
Mar 09, 2005 | 9.565 | 9.706 | 9.501 | 9.541 | 10,575,313 | +0.06(+0.64%) |
Mar 08, 2005 | 9.440 | 9.505 | 9.415 | 9.480 | 7,534,706 | -0.02(-0.23%) |
Mar 07, 2005 | 9.543 | 9.573 | 9.390 | 9.502 | 11,100,834 | -0.03(-0.33%) |
Mar 04, 2005 | 9.659 | 9.710 | 9.524 | 9.534 | 8,628,903 | -0.14(-1.46%) |
Mar 03, 2005 | 9.662 | 9.760 | 9.521 | 9.674 | 13,699,990 | +0.05(+0.54%) |
Mar 02, 2005 | 9.408 | 9.870 | 9.385 | 9.623 | 22,706,410 | +0.08(+0.89%) |
Mar 01, 2005 | 8.838 | 9.640 | 8.838 | 9.538 | 40,278,124 | +0.71(+8.02%) |
Feb 28, 2005 | 9.074 | 9.089 | 8.700 | 8.830 | 42,232,524 | -0.05(-0.60%) |
Feb 25, 2005 | 8.884 | 8.886 | 8.730 | 8.883 | 8,215,582 | -0.03(-0.39%) |
Feb 24, 2005 | 8.869 | 8.963 | 8.814 | 8.917 | 5,347,273 | +0.06(+0.69%) |
Feb 23, 2005 | 8.686 | 8.949 | 8.686 | 8.856 | 10,326,617 | +0.21(+2.41%) |
Feb 22, 2005 | 8.712 | 8.759 | 8.587 | 8.648 | 9,289,640 | -0.22(-2.52%) |
Feb 18, 2005 | 8.974 | 8.974 | 8.730 | 8.872 | 8,659,590 | -0.10(-1.13%) |
Feb 17, 2005 | 8.992 | 9.025 | 8.941 | 8.974 | 2,809,172 | -0.00(-0.03%) |
Feb 16, 2005 | 9.041 | 9.075 | 8.938 | 8.977 | 2,647,744 | -0.10(-1.05%) |
Feb 15, 2005 | 9.010 | 9.114 | 8.952 | 9.072 | 5,652,228 | +0.12(+1.31%) |
Feb 14, 2005 | 9.010 | 9.010 | 8.909 | 8.955 | 2,015,456 | -0.04(-0.43%) |
Feb 11, 2005 | 8.944 | 9.042 | 8.944 | 8.994 | 3,187,330 | +0.06(+0.70%) |
Feb 10, 2005 | 9.010 | 9.016 | 8.911 | 8.931 | 3,057,867 | -0.05(-0.52%) |
Feb 09, 2005 | 9.180 | 9.186 | 8.953 | 8.978 | 3,891,860 | -0.18(-1.96%) |
Feb 08, 2005 | 9.275 | 9.344 | 9.153 | 9.158 | 4,303,263 | -0.09(-0.98%) |
Feb 07, 2005 | 9.169 | 9.371 | 9.169 | 9.249 | 7,885,373 | +0.08(+0.87%) |
Feb 04, 2005 | 9.100 | 9.205 | 9.072 | 9.169 | 3,279,712 | +0.07(+0.77%) |
Feb 03, 2005 | 8.994 | 9.107 | 8.978 | 9.099 | 3,971,456 | +0.06(+0.64%) |
Feb 02, 2005 | 8.997 | 9.041 | 8.958 | 9.041 | 2,478,324 | +0.02(+0.24%) |
Feb 01, 2005 | 9.033 | 9.119 | 8.978 | 9.019 | 4,771,885 | +0.13(+1.51%) |
Jan 31, 2005 | 8.700 | 8.891 | 8.664 | 8.884 | 5,275,989 | +0.25(+2.86%) |
Jan 28, 2005 | 8.744 | 8.756 | 8.615 | 8.637 | 3,840,715 | -0.09(-1.04%) |
Jan 27, 2005 | 8.564 | 8.744 | 8.529 | 8.728 | 4,865,865 | +0.17(+1.99%) |
Jan 26, 2005 | 8.534 | 8.579 | 8.518 | 8.558 | 4,533,738 | +0.02(+0.20%) |
Jan 25, 2005 | 8.579 | 8.642 | 8.478 | 8.540 | 5,612,271 | -0.01(-0.09%) |
Jan 24, 2005 | 8.673 | 8.683 | 8.531 | 8.548 | 4,301,984 | -0.08(-0.91%) |
Jan 21, 2005 | 8.651 | 8.806 | 8.592 | 8.626 | 10,287,299 | -0.03(-0.29%) |
Jan 20, 2005 | 8.845 | 8.970 | 8.619 | 8.651 | 17,952,426 | -0.28(-3.10%) |
Jan 19, 2005 | 9.017 | 9.056 | 8.924 | 8.928 | 2,982,747 | -0.14(-1.54%) |
Jan 18, 2005 | 9.132 | 9.291 | 9.022 | 9.067 | 7,830,072 | -0.06(-0.69%) |
Jan 14, 2005 | 8.980 | 9.150 | 8.978 | 9.130 | 2,384,663 | +0.16(+1.74%) |
Jan 13, 2005 | 8.924 | 9.082 | 8.902 | 8.974 | 2,937,675 | +0.01(+0.12%) |
Jan 12, 2005 | 8.983 | 9.017 | 8.900 | 8.963 | 3,441,460 | -0.05(-0.52%) |
Jan 11, 2005 | 9.011 | 9.030 | 8.928 | 9.010 | 3,534,800 | -0.00(-0.02%) |
Jan 10, 2005 | 8.806 | 9.071 | 8.806 | 9.011 | 4,417,382 | +0.16(+1.86%) |
Jan 07, 2005 | 8.947 | 8.947 | 8.817 | 8.847 | 5,194,795 | -0.10(-1.12%) |
Jan 06, 2005 | 8.916 | 9.135 | 8.791 | 8.947 | 7,931,404 | -0.00(-0.03%) |
Jan 05, 2005 | 9.080 | 9.150 | 8.950 | 8.950 | 9,192,144 | -0.05(-0.56%) |
Jan 04, 2005 | 9.088 | 9.114 | 8.969 | 9.000 | 6,235,608 | +0.00(+0.00%) |