Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.490 | 9.493 | 9.373 | 9.467 | 2,408,069 | -0.01(-0.15%) |
Mar 30, 2005 | 9.378 | 9.513 | 9.369 | 9.482 | 1,629,159 | +0.13(+1.35%) |
Mar 29, 2005 | 9.498 | 9.574 | 9.337 | 9.356 | 1,696,549 | -0.16(-1.66%) |
Mar 28, 2005 | 9.504 | 9.579 | 9.471 | 9.514 | 1,643,030 | +0.06(+0.61%) |
Mar 24, 2005 | 9.429 | 9.539 | 9.394 | 9.456 | 1,511,632 | +0.04(+0.39%) |
Mar 23, 2005 | 9.490 | 9.499 | 9.351 | 9.420 | 2,011,475 | -0.11(-1.20%) |
Mar 22, 2005 | 9.796 | 9.850 | 9.512 | 9.534 | 2,667,438 | -0.29(-2.99%) |
Mar 21, 2005 | 9.866 | 9.903 | 9.794 | 9.828 | 2,487,052 | -0.05(-0.52%) |
Mar 18, 2005 | 9.785 | 9.922 | 9.777 | 9.879 | 3,428,933 | +0.11(+1.08%) |
Mar 17, 2005 | 9.756 | 9.836 | 9.673 | 9.774 | 1,586,651 | -0.02(-0.16%) |
Mar 16, 2005 | 9.790 | 9.790 | 9.697 | 9.790 | 1,857,363 | -0.01(-0.11%) |
Mar 15, 2005 | 9.925 | 10.00 | 9.791 | 9.801 | 1,534,872 | -0.11(-1.11%) |
Mar 14, 2005 | 9.786 | 9.943 | 9.754 | 9.911 | 1,352,000 | +0.17(+1.77%) |
Mar 11, 2005 | 9.941 | 9.965 | 9.697 | 9.739 | 2,186,536 | -0.24(-2.41%) |
Mar 10, 2005 | 10.07 | 10.07 | 9.916 | 9.979 | 1,466,721 | -0.03(-0.30%) |
Mar 09, 2005 | 10.03 | 10.11 | 9.976 | 10.01 | 2,008,483 | -0.08(-0.82%) |
Mar 08, 2005 | 10.02 | 10.13 | 9.952 | 10.09 | 2,459,386 | +0.05(+0.54%) |
Mar 07, 2005 | 10.04 | 10.12 | 9.973 | 10.04 | 1,222,787 | +0.03(+0.25%) |
Mar 04, 2005 | 9.911 | 10.11 | 9.909 | 10.01 | 1,680,135 | +0.13(+1.29%) |
Mar 03, 2005 | 10.01 | 10.05 | 9.813 | 9.885 | 1,823,287 | -0.08(-0.85%) |
Mar 02, 2005 | 10.00 | 10.10 | 9.864 | 9.970 | 1,821,073 | -0.01(-0.13%) |
Mar 01, 2005 | 9.719 | 10.03 | 9.713 | 9.982 | 2,530,674 | +0.19(+1.99%) |
Feb 28, 2005 | 9.788 | 9.791 | 9.688 | 9.788 | 1,803,342 | +0.02(+0.16%) |
Feb 25, 2005 | 9.558 | 9.791 | 9.558 | 9.772 | 1,819,198 | +0.20(+2.08%) |
Feb 24, 2005 | 9.512 | 9.584 | 9.456 | 9.573 | 1,944,728 | +0.04(+0.40%) |
Feb 23, 2005 | 9.531 | 9.601 | 9.493 | 9.534 | 1,821,333 | -0.05(-0.50%) |
Feb 22, 2005 | 9.649 | 9.737 | 9.570 | 9.582 | 2,851,737 | -0.12(-1.20%) |
Feb 18, 2005 | 9.778 | 9.785 | 9.667 | 9.699 | 1,891,721 | -0.05(-0.47%) |
Feb 17, 2005 | 9.761 | 9.794 | 9.729 | 9.745 | 1,340,183 | -0.05(-0.49%) |
Feb 16, 2005 | 9.758 | 9.815 | 9.708 | 9.793 | 1,457,821 | -0.01(-0.10%) |
Feb 15, 2005 | 9.719 | 9.852 | 9.711 | 9.802 | 1,543,465 | +0.08(+0.82%) |
Feb 14, 2005 | 9.727 | 9.772 | 9.697 | 9.723 | 1,573,549 | +0.01(+0.08%) |
Feb 11, 2005 | 9.498 | 9.737 | 9.456 | 9.715 | 1,869,941 | +0.22(+2.33%) |
Feb 10, 2005 | 9.393 | 9.501 | 9.357 | 9.493 | 1,010,283 | +0.11(+1.14%) |
Feb 09, 2005 | 9.361 | 9.479 | 9.361 | 9.386 | 1,935,963 | +0.00(+0.03%) |
Feb 08, 2005 | 9.467 | 9.482 | 9.351 | 9.383 | 1,755,164 | -0.08(-0.88%) |
Feb 07, 2005 | 9.568 | 9.590 | 9.421 | 9.466 | 1,532,056 | -0.10(-1.07%) |
Feb 04, 2005 | 9.458 | 9.601 | 9.373 | 9.568 | 1,914,814 | +0.13(+1.37%) |
Feb 03, 2005 | 9.546 | 9.621 | 9.396 | 9.439 | 1,673,361 | -0.15(-1.53%) |
Feb 02, 2005 | 9.603 | 9.633 | 9.522 | 9.585 | 1,690,396 | -0.05(-0.51%) |
Feb 01, 2005 | 9.560 | 9.686 | 9.487 | 9.635 | 1,792,125 | +0.09(+0.97%) |
Jan 31, 2005 | 9.410 | 9.542 | 9.381 | 9.542 | 2,471,027 | +0.17(+1.86%) |
Jan 28, 2005 | 9.463 | 9.471 | 9.233 | 9.369 | 4,022,025 | -0.02(-0.20%) |
Jan 27, 2005 | 9.263 | 9.455 | 9.204 | 9.388 | 2,006,413 | +0.12(+1.34%) |
Jan 26, 2005 | 9.343 | 9.345 | 9.235 | 9.263 | 1,551,741 | -0.02(-0.17%) |
Jan 25, 2005 | 9.330 | 9.415 | 9.257 | 9.279 | 1,434,185 | +0.04(+0.38%) |
Jan 24, 2005 | 9.236 | 9.351 | 9.188 | 9.244 | 1,817,545 | +0.01(+0.16%) |
Jan 21, 2005 | 9.265 | 9.348 | 9.193 | 9.230 | 1,950,724 | -0.08(-0.87%) |
Jan 20, 2005 | 9.511 | 9.520 | 9.177 | 9.311 | 2,621,624 | -0.15(-1.60%) |
Jan 19, 2005 | 9.536 | 9.538 | 9.445 | 9.463 | 1,496,256 | -0.06(-0.62%) |
Jan 18, 2005 | 9.370 | 9.522 | 9.327 | 9.522 | 1,638,232 | +0.09(+0.96%) |
Jan 14, 2005 | 9.381 | 9.483 | 9.365 | 9.431 | 2,290,494 | +0.05(+0.58%) |
Jan 13, 2005 | 9.418 | 9.511 | 9.351 | 9.377 | 2,102,939 | -0.08(-0.84%) |
Jan 12, 2005 | 9.434 | 9.491 | 9.354 | 9.456 | 2,442,618 | -0.03(-0.30%) |
Jan 11, 2005 | 9.541 | 9.606 | 9.442 | 9.485 | 1,862,145 | -0.07(-0.75%) |
Jan 10, 2005 | 9.528 | 9.683 | 9.458 | 9.557 | 1,632,593 | +0.02(+0.22%) |
Jan 07, 2005 | 9.624 | 9.657 | 9.523 | 9.536 | 1,208,011 | -0.07(-0.75%) |
Jan 06, 2005 | 9.498 | 9.705 | 9.498 | 9.608 | 2,420,748 | +0.09(+0.95%) |
Jan 05, 2005 | 9.536 | 9.614 | 9.511 | 9.517 | 2,297,334 | -0.04(-0.42%) |
Jan 04, 2005 | 9.836 | 9.839 | 9.511 | 9.557 | 3,062,555 | -0.27(-2.79%) |