Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.169 | 9.203 | 9.035 | 9.122 | 236,952 | -0.05(-0.51%) |
Mar 30, 2005 | 8.887 | 9.172 | 8.887 | 9.169 | 324,418 | +0.31(+3.48%) |
Mar 29, 2005 | 9.273 | 9.273 | 8.844 | 8.860 | 427,389 | -0.41(-4.45%) |
Mar 28, 2005 | 9.474 | 9.474 | 9.270 | 9.273 | 129,807 | -0.20(-2.12%) |
Mar 24, 2005 | 9.290 | 9.575 | 9.256 | 9.474 | 300,166 | +0.23(+2.50%) |
Mar 23, 2005 | 9.407 | 9.407 | 9.149 | 9.243 | 294,600 | -0.25(-2.62%) |
Mar 22, 2005 | 9.424 | 9.632 | 9.414 | 9.491 | 264,782 | +0.10(+1.07%) |
Mar 21, 2005 | 9.457 | 9.457 | 9.323 | 9.390 | 266,373 | -0.09(-0.96%) |
Mar 18, 2005 | 9.538 | 9.561 | 9.363 | 9.481 | 393,397 | -0.05(-0.56%) |
Mar 17, 2005 | 9.508 | 9.568 | 9.444 | 9.535 | 105,754 | +0.04(+0.46%) |
Mar 16, 2005 | 9.625 | 9.675 | 9.447 | 9.491 | 153,661 | -0.17(-1.80%) |
Mar 15, 2005 | 9.759 | 9.867 | 9.588 | 9.665 | 242,717 | -0.03(-0.28%) |
Mar 14, 2005 | 9.712 | 9.742 | 9.558 | 9.692 | 217,869 | -0.02(-0.21%) |
Mar 11, 2005 | 9.474 | 9.716 | 9.474 | 9.712 | 153,065 | +0.25(+2.62%) |
Mar 10, 2005 | 9.806 | 9.816 | 9.457 | 9.464 | 139,746 | -0.41(-4.14%) |
Mar 09, 2005 | 9.877 | 9.971 | 9.776 | 9.873 | 189,244 | -0.05(-0.47%) |
Mar 08, 2005 | 9.810 | 9.967 | 9.675 | 9.920 | 297,582 | +0.11(+1.13%) |
Mar 07, 2005 | 9.860 | 9.910 | 9.786 | 9.810 | 260,807 | -0.12(-1.18%) |
Mar 04, 2005 | 9.759 | 10.01 | 9.753 | 9.927 | 197,195 | +0.19(+1.93%) |
Mar 03, 2005 | 9.608 | 9.789 | 9.575 | 9.739 | 247,090 | +0.14(+1.43%) |
Mar 02, 2005 | 9.474 | 9.759 | 9.474 | 9.602 | 194,412 | -0.16(-1.61%) |
Mar 01, 2005 | 9.474 | 9.813 | 9.474 | 9.759 | 269,951 | +0.26(+2.75%) |
Feb 28, 2005 | 9.598 | 9.729 | 9.457 | 9.498 | 346,682 | -0.11(-1.19%) |
Feb 25, 2005 | 9.374 | 9.642 | 9.256 | 9.612 | 347,278 | +0.20(+2.14%) |
Feb 24, 2005 | 9.239 | 9.410 | 8.924 | 9.410 | 306,527 | +0.19(+2.04%) |
Feb 23, 2005 | 9.239 | 9.441 | 9.072 | 9.223 | 346,682 | +0.03(+0.29%) |
Feb 22, 2005 | 9.732 | 9.742 | 9.068 | 9.196 | 324,418 | -0.54(-5.51%) |
Feb 18, 2005 | 9.816 | 9.826 | 9.659 | 9.732 | 197,195 | -0.08(-0.82%) |
Feb 17, 2005 | 9.964 | 9.971 | 9.773 | 9.813 | 320,840 | -0.15(-1.51%) |
Feb 16, 2005 | 9.763 | 10.07 | 9.726 | 9.964 | 323,225 | +0.20(+2.06%) |
Feb 15, 2005 | 9.763 | 9.846 | 9.692 | 9.763 | 245,102 | -0.00(-0.03%) |
Feb 14, 2005 | 9.625 | 9.793 | 9.622 | 9.766 | 254,247 | +0.02(+0.24%) |
Feb 11, 2005 | 9.414 | 9.816 | 9.320 | 9.742 | 307,124 | +0.20(+2.15%) |
Feb 10, 2005 | 9.474 | 9.598 | 9.323 | 9.538 | 261,602 | +0.11(+1.17%) |
Feb 09, 2005 | 9.836 | 9.840 | 9.424 | 9.427 | 225,025 | -0.41(-4.13%) |
Feb 08, 2005 | 9.843 | 9.977 | 9.826 | 9.833 | 247,687 | -0.01(-0.10%) |
Feb 07, 2005 | 9.830 | 9.914 | 9.736 | 9.843 | 223,435 | +0.01(+0.14%) |
Feb 04, 2005 | 9.541 | 9.860 | 9.514 | 9.830 | 267,764 | +0.23(+2.45%) |
Feb 03, 2005 | 9.575 | 9.672 | 9.387 | 9.595 | 209,520 | +0.07(+0.74%) |
Feb 02, 2005 | 9.407 | 9.655 | 9.357 | 9.524 | 334,357 | +0.07(+0.78%) |
Feb 01, 2005 | 9.592 | 9.722 | 9.410 | 9.451 | 439,515 | -0.25(-2.63%) |
Jan 31, 2005 | 9.340 | 9.753 | 9.340 | 9.706 | 403,336 | +0.40(+4.29%) |
Jan 28, 2005 | 9.407 | 9.518 | 9.135 | 9.306 | 353,640 | -0.07(-0.75%) |
Jan 27, 2005 | 9.390 | 9.491 | 9.260 | 9.377 | 311,298 | -0.08(-0.85%) |
Jan 26, 2005 | 9.357 | 9.457 | 9.273 | 9.457 | 351,254 | +0.11(+1.22%) |
Jan 25, 2005 | 9.223 | 9.605 | 9.223 | 9.343 | 361,392 | +0.17(+1.90%) |
Jan 24, 2005 | 9.478 | 9.508 | 9.146 | 9.169 | 299,172 | -0.29(-3.08%) |
Jan 21, 2005 | 9.478 | 9.595 | 9.424 | 9.461 | 352,049 | -0.02(-0.18%) |
Jan 20, 2005 | 9.625 | 9.625 | 9.357 | 9.478 | 468,935 | -0.15(-1.53%) |
Jan 19, 2005 | 9.692 | 9.883 | 9.575 | 9.625 | 670,305 | -0.07(-0.73%) |
Jan 18, 2005 | 9.199 | 10.06 | 9.119 | 9.696 | 1,400,048 | +0.54(+5.90%) |
Jan 14, 2005 | 8.391 | 9.156 | 8.367 | 9.156 | 1,893,236 | +1.38(+17.77%) |
Jan 13, 2005 | 7.874 | 8.015 | 7.640 | 7.774 | 701,515 | -0.07(-0.94%) |
Jan 12, 2005 | 7.915 | 7.952 | 7.663 | 7.848 | 449,057 | -0.07(-0.85%) |
Jan 11, 2005 | 8.149 | 8.253 | 7.898 | 7.915 | 418,444 | -0.26(-3.24%) |
Jan 10, 2005 | 7.781 | 8.300 | 7.771 | 8.180 | 588,604 | +0.17(+2.09%) |
Jan 07, 2005 | 8.334 | 8.337 | 8.012 | 8.012 | 448,858 | -0.27(-3.28%) |
Jan 06, 2005 | 8.367 | 8.502 | 8.233 | 8.284 | 303,744 | +0.06(+0.69%) |
Jan 05, 2005 | 8.532 | 8.532 | 8.227 | 8.227 | 346,483 | -0.30(-3.50%) |
Jan 04, 2005 | 8.720 | 8.753 | 8.455 | 8.525 | 357,019 | -0.17(-2.00%) |