Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.400 | 8.800 | 8.100 | 8.780 | 72,400 | +0.18(+2.09%) |
Mar 30, 2005 | 8.800 | 8.800 | 8.100 | 8.600 | 138,400 | -0.43(-4.76%) |
Mar 29, 2005 | 9.250 | 9.250 | 8.930 | 9.030 | 39,300 | -0.28(-3.01%) |
Mar 28, 2005 | 9.630 | 9.700 | 9.300 | 9.310 | 57,400 | -0.14(-1.48%) |
Mar 24, 2005 | 10.66 | 10.66 | 9.400 | 9.450 | 271,400 | +0.68(+7.75%) |
Mar 23, 2005 | 9.010 | 9.010 | 8.700 | 8.770 | 36,300 | -0.24(-2.66%) |
Mar 22, 2005 | 8.890 | 9.140 | 8.850 | 9.010 | 16,700 | +0.07(+0.78%) |
Mar 21, 2005 | 8.650 | 8.990 | 8.550 | 8.940 | 74,900 | -0.14(-1.54%) |
Mar 18, 2005 | 9.400 | 9.430 | 9.010 | 9.080 | 20,900 | -0.42(-4.42%) |
Mar 17, 2005 | 9.740 | 9.740 | 9.240 | 9.500 | 15,400 | -0.17(-1.76%) |
Mar 16, 2005 | 9.500 | 9.720 | 9.350 | 9.670 | 34,400 | -0.10(-1.02%) |
Mar 15, 2005 | 10.03 | 10.35 | 9.400 | 9.770 | 65,500 | -0.26(-2.59%) |
Mar 14, 2005 | 10.65 | 10.75 | 10.00 | 10.03 | 99,600 | -0.12(-1.18%) |
Mar 11, 2005 | 9.430 | 10.35 | 9.430 | 10.15 | 107,100 | +0.62(+6.51%) |
Mar 10, 2005 | 8.950 | 9.840 | 8.760 | 9.530 | 150,400 | +0.63(+7.08%) |
Mar 09, 2005 | 9.490 | 9.490 | 8.670 | 8.900 | 217,200 | -0.62(-6.51%) |
Mar 08, 2005 | 10.40 | 10.40 | 9.500 | 9.520 | 163,900 | -0.31(-3.15%) |
Mar 07, 2005 | 9.000 | 11.25 | 8.860 | 9.830 | 366,500 | +1.43(+17.02%) |
Mar 04, 2005 | 6.750 | 8.500 | 6.750 | 8.400 | 642,700 | +1.75(+26.32%) |
Mar 03, 2005 | 8.000 | 8.900 | 6.000 | 6.650 | 1,010,700 | -12.40(-65.09%) |
Mar 02, 2005 | 20.25 | 23.00 | 17.05 | 19.05 | 414,000 | -0.74(-3.74%) |
Mar 01, 2005 | 20.32 | 20.35 | 19.35 | 19.79 | 51,700 | -0.53(-2.61%) |
Feb 28, 2005 | 20.41 | 20.78 | 20.20 | 20.32 | 33,300 | -0.19(-0.93%) |
Feb 25, 2005 | 20.90 | 20.90 | 19.80 | 20.51 | 46,600 | -0.44(-2.10%) |
Feb 24, 2005 | 22.47 | 22.47 | 20.90 | 20.95 | 41,700 | -1.52(-6.76%) |
Feb 23, 2005 | 22.50 | 22.74 | 22.40 | 22.47 | 13,100 | +0.06(+0.27%) |
Feb 22, 2005 | 21.90 | 22.74 | 21.72 | 22.41 | 42,400 | +0.33(+1.49%) |
Feb 18, 2005 | 22.95 | 22.99 | 22.00 | 22.08 | 39,400 | -0.72(-3.16%) |
Feb 17, 2005 | 23.90 | 23.90 | 21.75 | 22.80 | 80,400 | -0.94(-3.96%) |
Feb 16, 2005 | 23.78 | 24.25 | 23.55 | 23.74 | 76,100 | +0.19(+0.81%) |
Feb 15, 2005 | 22.75 | 23.60 | 22.70 | 23.55 | 87,700 | +0.84(+3.70%) |
Feb 14, 2005 | 21.91 | 22.71 | 21.91 | 22.71 | 94,600 | +0.81(+3.70%) |
Feb 11, 2005 | 20.95 | 21.98 | 20.80 | 21.90 | 81,700 | +1.10(+5.29%) |
Feb 10, 2005 | 20.14 | 20.97 | 19.90 | 20.80 | 108,700 | +0.66(+3.28%) |
Feb 09, 2005 | 19.99 | 20.20 | 19.60 | 20.14 | 44,800 | +0.16(+0.80%) |
Feb 08, 2005 | 19.94 | 20.51 | 19.40 | 19.98 | 112,800 | +0.49(+2.51%) |
Feb 07, 2005 | 17.93 | 19.75 | 17.93 | 19.49 | 98,000 | +1.75(+9.86%) |
Feb 04, 2005 | 17.50 | 17.75 | 17.45 | 17.74 | 20,500 | +0.25(+1.43%) |
Feb 03, 2005 | 17.35 | 17.49 | 17.22 | 17.49 | 11,800 | +0.09(+0.52%) |
Feb 02, 2005 | 16.70 | 17.42 | 16.69 | 17.40 | 26,600 | +0.60(+3.57%) |
Feb 01, 2005 | 16.99 | 17.00 | 16.80 | 16.80 | 18,200 | -0.18(-1.06%) |
Jan 31, 2005 | 16.95 | 17.00 | 16.51 | 16.98 | 22,300 | +0.03(+0.18%) |
Jan 28, 2005 | 17.30 | 17.30 | 16.90 | 16.95 | 11,500 | -0.30(-1.74%) |
Jan 27, 2005 | 16.99 | 17.25 | 16.95 | 17.25 | 17,600 | +0.30(+1.77%) |
Jan 26, 2005 | 16.98 | 16.99 | 16.92 | 16.95 | 3,900 | +0.06(+0.36%) |
Jan 25, 2005 | 16.75 | 16.90 | 16.75 | 16.89 | 3,600 | +0.05(+0.30%) |
Jan 24, 2005 | 16.95 | 16.95 | 16.84 | 16.84 | 2,000 | -0.13(-0.77%) |
Jan 21, 2005 | 16.65 | 16.97 | 16.58 | 16.97 | 9,600 | +0.22(+1.31%) |
Jan 20, 2005 | 16.85 | 16.85 | 16.69 | 16.75 | 9,900 | -0.18(-1.06%) |
Jan 19, 2005 | 16.74 | 17.05 | 16.74 | 16.93 | 17,300 | +0.22(+1.32%) |
Jan 18, 2005 | 16.39 | 16.72 | 16.37 | 16.71 | 8,800 | +0.32(+1.95%) |
Jan 14, 2005 | 16.39 | 16.41 | 16.20 | 16.39 | 8,200 | +0.00(+0.00%) |
Jan 13, 2005 | 16.20 | 16.39 | 16.20 | 16.39 | 13,100 | +0.15(+0.92%) |
Jan 12, 2005 | 16.34 | 16.34 | 16.00 | 16.24 | 15,600 | -0.15(-0.92%) |
Jan 11, 2005 | 16.40 | 16.40 | 16.10 | 16.39 | 19,200 | -0.26(-1.56%) |
Jan 10, 2005 | 17.00 | 17.00 | 16.60 | 16.65 | 10,400 | -0.36(-2.12%) |
Jan 07, 2005 | 17.33 | 17.49 | 17.01 | 17.01 | 40,400 | -0.34(-1.96%) |
Jan 06, 2005 | 16.10 | 17.35 | 16.10 | 17.35 | 51,300 | +1.34(+8.37%) |
Jan 05, 2005 | 16.01 | 16.15 | 16.00 | 16.01 | 13,200 | +0.10(+0.63%) |
Jan 04, 2005 | 16.20 | 16.20 | 15.91 | 15.91 | 34,000 | -0.09(-0.56%) |