Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.665 | 9.713 | 9.612 | 9.669 | 4,363,629 | -0.06(-0.64%) |
Mar 30, 2005 | 9.647 | 9.750 | 9.647 | 9.731 | 5,447,461 | +0.10(+0.99%) |
Mar 29, 2005 | 9.720 | 9.768 | 9.619 | 9.636 | 5,829,782 | -0.13(-1.34%) |
Mar 28, 2005 | 9.821 | 9.849 | 9.740 | 9.766 | 5,232,219 | -0.06(-0.56%) |
Mar 24, 2005 | 9.784 | 9.882 | 9.665 | 9.821 | 5,257,798 | +0.05(+0.49%) |
Mar 23, 2005 | 9.647 | 9.810 | 9.588 | 9.773 | 5,691,820 | +0.14(+1.41%) |
Mar 22, 2005 | 9.632 | 9.728 | 9.582 | 9.637 | 4,039,541 | +0.02(+0.25%) |
Mar 21, 2005 | 9.702 | 9.737 | 9.536 | 9.614 | 4,412,338 | -0.10(-1.00%) |
Mar 18, 2005 | 9.733 | 9.784 | 9.617 | 9.711 | 6,297,275 | -0.03(-0.26%) |
Mar 17, 2005 | 9.546 | 9.783 | 9.502 | 9.737 | 6,175,640 | +0.19(+1.94%) |
Mar 16, 2005 | 9.588 | 9.634 | 9.492 | 9.551 | 4,256,416 | -0.06(-0.63%) |
Mar 15, 2005 | 9.689 | 9.724 | 9.575 | 9.612 | 3,449,324 | -0.05(-0.48%) |
Mar 14, 2005 | 9.729 | 9.762 | 9.606 | 9.658 | 3,048,771 | -0.05(-0.55%) |
Mar 11, 2005 | 9.702 | 9.739 | 9.674 | 9.711 | 5,257,253 | +0.04(+0.38%) |
Mar 10, 2005 | 9.555 | 9.709 | 9.529 | 9.674 | 4,575,334 | +0.14(+1.46%) |
Mar 09, 2005 | 9.577 | 9.588 | 9.448 | 9.535 | 4,787,584 | -0.06(-0.57%) |
Mar 08, 2005 | 9.674 | 9.680 | 9.569 | 9.590 | 7,356,073 | -0.13(-1.30%) |
Mar 07, 2005 | 9.660 | 9.788 | 9.650 | 9.716 | 6,096,455 | +0.06(+0.57%) |
Mar 04, 2005 | 9.757 | 9.812 | 9.575 | 9.661 | 11,099,009 | -0.04(-0.38%) |
Mar 03, 2005 | 9.555 | 9.847 | 9.536 | 9.698 | 16,640,895 | +0.50(+5.43%) |
Mar 02, 2005 | 9.329 | 9.353 | 9.163 | 9.198 | 6,731,026 | -0.12(-1.30%) |
Mar 01, 2005 | 9.204 | 9.395 | 9.193 | 9.320 | 8,177,859 | +0.16(+1.79%) |
Feb 28, 2005 | 9.163 | 9.231 | 9.084 | 9.156 | 4,657,241 | -0.01(-0.08%) |
Feb 25, 2005 | 9.079 | 9.178 | 9.005 | 9.163 | 6,225,981 | +0.08(+0.93%) |
Feb 24, 2005 | 8.838 | 9.079 | 8.801 | 9.079 | 5,003,643 | +0.25(+2.83%) |
Feb 23, 2005 | 8.774 | 8.869 | 8.772 | 8.829 | 2,809,855 | +0.06(+0.63%) |
Feb 22, 2005 | 8.936 | 8.945 | 8.759 | 8.774 | 2,942,102 | -0.16(-1.81%) |
Feb 18, 2005 | 8.970 | 8.987 | 8.886 | 8.936 | 3,544,564 | -0.03(-0.29%) |
Feb 17, 2005 | 9.000 | 9.046 | 8.943 | 8.961 | 4,132,876 | -0.01(-0.16%) |
Feb 16, 2005 | 8.912 | 8.983 | 8.891 | 8.976 | 3,852,598 | +0.06(+0.62%) |
Feb 15, 2005 | 8.993 | 9.007 | 8.838 | 8.921 | 5,967,472 | -0.08(-0.84%) |
Feb 14, 2005 | 9.151 | 9.174 | 8.989 | 8.996 | 4,785,407 | -0.17(-1.88%) |
Feb 11, 2005 | 9.026 | 9.189 | 5.053 | 9.169 | 7,079,605 | +0.16(+1.75%) |
Feb 10, 2005 | 8.948 | 9.038 | 8.895 | 9.011 | 4,399,276 | +0.07(+0.74%) |
Feb 09, 2005 | 9.077 | 9.095 | 8.919 | 8.945 | 3,646,879 | -0.12(-1.30%) |
Feb 08, 2005 | 9.077 | 9.108 | 9.029 | 9.062 | 4,473,291 | -0.02(-0.26%) |
Feb 07, 2005 | 9.169 | 9.187 | 9.070 | 9.086 | 5,236,573 | -0.07(-0.80%) |
Feb 04, 2005 | 9.040 | 9.189 | 8.976 | 9.160 | 9,364,551 | +0.12(+1.34%) |
Feb 03, 2005 | 8.893 | 9.068 | 8.886 | 9.038 | 8,823,315 | +0.17(+1.93%) |
Feb 02, 2005 | 8.710 | 8.980 | 8.627 | 8.868 | 15,189,163 | +0.32(+3.72%) |
Feb 01, 2005 | 8.539 | 8.583 | 8.502 | 8.550 | 8,219,221 | +0.03(+0.39%) |
Jan 31, 2005 | 8.452 | 8.518 | 8.434 | 8.517 | 4,523,905 | +0.10(+1.16%) |
Jan 28, 2005 | 8.432 | 8.473 | 8.375 | 8.419 | 4,850,442 | +0.03(+0.39%) |
Jan 27, 2005 | 8.324 | 8.416 | 8.302 | 8.386 | 4,384,038 | +0.03(+0.31%) |
Jan 26, 2005 | 8.397 | 8.412 | 8.327 | 8.360 | 3,392,996 | -0.01(-0.15%) |
Jan 25, 2005 | 8.283 | 8.383 | 8.276 | 8.373 | 4,328,526 | +0.08(+1.02%) |
Jan 24, 2005 | 8.370 | 8.412 | 8.278 | 8.289 | 6,377,005 | -0.14(-1.70%) |
Jan 21, 2005 | 8.557 | 8.572 | 8.425 | 8.432 | 4,698,330 | -0.14(-1.67%) |
Jan 20, 2005 | 8.654 | 8.656 | 8.563 | 8.575 | 4,772,889 | -0.11(-1.25%) |
Jan 19, 2005 | 8.710 | 8.755 | 8.678 | 8.684 | 5,194,939 | -0.04(-0.51%) |
Jan 18, 2005 | 8.636 | 8.741 | 8.597 | 8.728 | 7,119,606 | +0.09(+1.06%) |
Jan 14, 2005 | 8.575 | 8.654 | 8.552 | 8.636 | 5,818,898 | +0.06(+0.69%) |
Jan 13, 2005 | 8.651 | 8.651 | 8.548 | 8.577 | 4,807,176 | -0.07(-0.85%) |
Jan 12, 2005 | 8.636 | 8.675 | 8.592 | 8.651 | 5,322,289 | -0.01(-0.06%) |
Jan 11, 2005 | 8.419 | 8.691 | 8.401 | 8.656 | 10,192,868 | +0.20(+2.39%) |
Jan 10, 2005 | 8.425 | 8.533 | 8.414 | 8.454 | 4,804,183 | +0.05(+0.57%) |
Jan 07, 2005 | 8.311 | 8.443 | 8.298 | 8.406 | 4,094,780 | +0.09(+1.08%) |
Jan 06, 2005 | 8.315 | 8.337 | 8.263 | 8.316 | 4,009,880 | +0.00(+0.02%) |
Jan 05, 2005 | 8.175 | 8.322 | 8.092 | 8.315 | 7,064,638 | +0.14(+1.71%) |
Jan 04, 2005 | 8.315 | 8.338 | 8.158 | 8.175 | 5,677,398 | -0.09(-1.13%) |