Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.484 | 9.488 | 9.368 | 9.462 | 2,409,443 | -0.01(-0.15%) |
Mar 30, 2005 | 9.373 | 9.508 | 9.363 | 9.476 | 1,630,089 | +0.13(+1.35%) |
Mar 29, 2005 | 9.492 | 9.569 | 9.331 | 9.351 | 1,697,517 | -0.16(-1.66%) |
Mar 28, 2005 | 9.499 | 9.574 | 9.465 | 9.508 | 1,643,968 | +0.06(+0.61%) |
Mar 24, 2005 | 9.424 | 9.534 | 9.389 | 9.451 | 1,512,494 | +0.04(+0.39%) |
Mar 23, 2005 | 9.484 | 9.494 | 9.346 | 9.414 | 2,012,623 | -0.11(-1.20%) |
Mar 22, 2005 | 9.790 | 9.845 | 9.507 | 9.529 | 2,668,960 | -0.29(-2.99%) |
Mar 21, 2005 | 9.860 | 9.897 | 9.789 | 9.822 | 2,488,471 | -0.05(-0.52%) |
Mar 18, 2005 | 9.779 | 9.916 | 9.771 | 9.873 | 3,430,890 | +0.11(+1.08%) |
Mar 17, 2005 | 9.751 | 9.830 | 9.668 | 9.768 | 1,587,556 | -0.02(-0.16%) |
Mar 16, 2005 | 9.784 | 9.784 | 9.692 | 9.784 | 1,858,423 | -0.01(-0.11%) |
Mar 15, 2005 | 9.919 | 9.996 | 9.786 | 9.795 | 1,535,748 | -0.11(-1.11%) |
Mar 14, 2005 | 9.781 | 9.937 | 9.749 | 9.905 | 1,352,772 | +0.17(+1.77%) |
Mar 11, 2005 | 9.935 | 9.959 | 9.692 | 9.733 | 2,187,784 | -0.24(-2.41%) |
Mar 10, 2005 | 10.06 | 10.07 | 9.910 | 9.974 | 1,467,558 | -0.03(-0.30%) |
Mar 09, 2005 | 10.03 | 10.10 | 9.970 | 10.00 | 2,009,629 | -0.08(-0.82%) |
Mar 08, 2005 | 10.01 | 10.12 | 9.947 | 10.09 | 2,460,790 | +0.05(+0.54%) |
Mar 07, 2005 | 10.03 | 10.11 | 9.967 | 10.03 | 1,223,485 | +0.03(+0.25%) |
Mar 04, 2005 | 9.905 | 10.11 | 9.903 | 10.01 | 1,681,094 | +0.13(+1.29%) |
Mar 03, 2005 | 10.01 | 10.05 | 9.808 | 9.880 | 1,824,327 | -0.08(-0.85%) |
Mar 02, 2005 | 9.999 | 10.10 | 9.859 | 9.964 | 1,822,112 | -0.01(-0.13%) |
Mar 01, 2005 | 9.714 | 10.02 | 9.707 | 9.977 | 2,532,118 | +0.19(+1.99%) |
Feb 28, 2005 | 9.782 | 9.786 | 9.682 | 9.782 | 1,804,371 | +0.02(+0.16%) |
Feb 25, 2005 | 9.553 | 9.786 | 9.553 | 9.766 | 1,820,236 | +0.20(+2.08%) |
Feb 24, 2005 | 9.507 | 9.578 | 9.451 | 9.567 | 1,945,838 | +0.04(+0.40%) |
Feb 23, 2005 | 9.526 | 9.596 | 9.488 | 9.529 | 1,822,373 | -0.05(-0.50%) |
Feb 22, 2005 | 9.644 | 9.731 | 9.564 | 9.577 | 2,853,365 | -0.12(-1.20%) |
Feb 18, 2005 | 9.773 | 9.779 | 9.661 | 9.693 | 1,892,800 | -0.05(-0.47%) |
Feb 17, 2005 | 9.755 | 9.789 | 9.723 | 9.739 | 1,340,948 | -0.05(-0.49%) |
Feb 16, 2005 | 9.752 | 9.809 | 9.703 | 9.787 | 1,458,653 | -0.01(-0.10%) |
Feb 15, 2005 | 9.714 | 9.846 | 9.706 | 9.797 | 1,544,346 | +0.08(+0.82%) |
Feb 14, 2005 | 9.722 | 9.766 | 9.692 | 9.717 | 1,574,447 | +0.01(+0.08%) |
Feb 11, 2005 | 9.492 | 9.731 | 9.451 | 9.709 | 1,871,008 | +0.22(+2.33%) |
Feb 10, 2005 | 9.387 | 9.496 | 9.352 | 9.488 | 1,010,859 | +0.11(+1.14%) |
Feb 09, 2005 | 9.355 | 9.473 | 9.355 | 9.381 | 1,937,068 | +0.00(+0.03%) |
Feb 08, 2005 | 9.462 | 9.476 | 9.346 | 9.378 | 1,756,165 | -0.08(-0.88%) |
Feb 07, 2005 | 9.562 | 9.585 | 9.416 | 9.460 | 1,532,931 | -0.10(-1.07%) |
Feb 04, 2005 | 9.453 | 9.596 | 9.368 | 9.562 | 1,915,907 | +0.13(+1.37%) |
Feb 03, 2005 | 9.540 | 9.615 | 9.390 | 9.433 | 1,674,316 | -0.15(-1.53%) |
Feb 02, 2005 | 9.598 | 9.628 | 9.516 | 9.580 | 1,691,361 | -0.05(-0.51%) |
Feb 01, 2005 | 9.555 | 9.680 | 9.481 | 9.629 | 1,793,147 | +0.09(+0.97%) |
Jan 31, 2005 | 9.405 | 9.537 | 9.376 | 9.537 | 2,472,437 | +0.17(+1.86%) |
Jan 28, 2005 | 9.457 | 9.465 | 9.228 | 9.363 | 4,024,321 | -0.02(-0.20%) |
Jan 27, 2005 | 9.258 | 9.449 | 9.199 | 9.382 | 2,007,559 | +0.12(+1.34%) |
Jan 26, 2005 | 9.338 | 9.339 | 9.229 | 9.258 | 1,552,627 | -0.02(-0.17%) |
Jan 25, 2005 | 9.325 | 9.409 | 9.252 | 9.274 | 1,435,003 | +0.04(+0.38%) |
Jan 24, 2005 | 9.231 | 9.346 | 9.183 | 9.239 | 1,818,582 | +0.01(+0.16%) |
Jan 21, 2005 | 9.260 | 9.343 | 9.188 | 9.225 | 1,951,838 | -0.08(-0.87%) |
Jan 20, 2005 | 9.505 | 9.515 | 9.172 | 9.306 | 2,623,120 | -0.15(-1.60%) |
Jan 19, 2005 | 9.531 | 9.532 | 9.440 | 9.457 | 1,497,110 | -0.06(-0.62%) |
Jan 18, 2005 | 9.365 | 9.516 | 9.322 | 9.516 | 1,639,167 | +0.09(+0.96%) |
Jan 14, 2005 | 9.376 | 9.478 | 9.360 | 9.425 | 2,291,801 | +0.05(+0.58%) |
Jan 13, 2005 | 9.413 | 9.505 | 9.346 | 9.371 | 2,104,140 | -0.08(-0.84%) |
Jan 12, 2005 | 9.429 | 9.486 | 9.349 | 9.451 | 2,444,012 | -0.03(-0.30%) |
Jan 11, 2005 | 9.535 | 9.601 | 9.437 | 9.480 | 1,863,208 | -0.07(-0.75%) |
Jan 10, 2005 | 9.523 | 9.677 | 9.453 | 9.551 | 1,633,525 | +0.02(+0.22%) |
Jan 07, 2005 | 9.618 | 9.652 | 9.518 | 9.531 | 1,208,700 | -0.07(-0.75%) |
Jan 06, 2005 | 9.492 | 9.700 | 9.492 | 9.602 | 2,422,129 | +0.09(+0.95%) |
Jan 05, 2005 | 9.531 | 9.609 | 9.505 | 9.511 | 2,298,645 | -0.04(-0.42%) |
Jan 04, 2005 | 9.830 | 9.833 | 9.505 | 9.551 | 3,064,302 | -0.27(-2.79%) |