Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.739 | 9.854 | 9.343 | 9.536 | 1,220,127 | +0.14(+1.54%) |
Mar 30, 2005 | 9.160 | 9.411 | 9.122 | 9.392 | 724,523 | +0.29(+3.18%) |
Mar 29, 2005 | 9.353 | 9.575 | 9.073 | 9.102 | 491,113 | -0.30(-3.18%) |
Mar 28, 2005 | 9.642 | 9.652 | 9.324 | 9.401 | 671,587 | -0.16(-1.71%) |
Mar 24, 2005 | 9.719 | 9.719 | 9.517 | 9.565 | 759,354 | -0.06(-0.60%) |
Mar 23, 2005 | 9.604 | 9.710 | 9.498 | 9.623 | 771,620 | +0.06(+0.60%) |
Mar 22, 2005 | 9.546 | 9.642 | 9.459 | 9.565 | 780,761 | +0.02(+0.20%) |
Mar 21, 2005 | 9.642 | 9.739 | 9.469 | 9.546 | 2,049,022 | -0.03(-0.30%) |
Mar 18, 2005 | 9.604 | 9.729 | 9.555 | 9.575 | 1,028,019 | -0.06(-0.60%) |
Mar 17, 2005 | 9.594 | 9.768 | 9.401 | 9.633 | 949,578 | +0.48(+5.27%) |
Mar 16, 2005 | 9.064 | 9.228 | 9.044 | 9.150 | 181,091 | +0.01(+0.11%) |
Mar 15, 2005 | 9.343 | 9.449 | 9.131 | 9.141 | 306,783 | -0.10(-1.04%) |
Mar 14, 2005 | 9.179 | 9.343 | 9.141 | 9.237 | 169,123 | +0.05(+0.52%) |
Mar 11, 2005 | 9.160 | 9.334 | 9.064 | 9.189 | 197,246 | -0.03(-0.31%) |
Mar 10, 2005 | 9.276 | 9.449 | 9.160 | 9.218 | 327,135 | +0.05(+0.53%) |
Mar 09, 2005 | 9.237 | 9.430 | 9.170 | 9.170 | 135,204 | -0.13(-1.35%) |
Mar 08, 2005 | 9.382 | 9.382 | 9.237 | 9.295 | 175,216 | -0.03(-0.31%) |
Mar 07, 2005 | 9.208 | 9.478 | 9.199 | 9.324 | 276,519 | +0.08(+0.83%) |
Mar 04, 2005 | 9.372 | 9.420 | 9.208 | 9.247 | 252,219 | -0.01(-0.10%) |
Mar 03, 2005 | 9.237 | 9.440 | 9.208 | 9.257 | 127,216 | -0.05(-0.52%) |
Mar 02, 2005 | 9.237 | 9.469 | 9.189 | 9.305 | 270,103 | +0.01(+0.10%) |
Mar 01, 2005 | 9.353 | 9.430 | 9.266 | 9.295 | 377,525 | -0.02(-0.21%) |
Feb 28, 2005 | 9.353 | 9.488 | 9.141 | 9.314 | 323,561 | -0.01(-0.10%) |
Feb 25, 2005 | 9.160 | 9.420 | 9.160 | 9.324 | 168,029 | +0.08(+0.83%) |
Feb 24, 2005 | 9.102 | 9.247 | 8.929 | 9.247 | 426,566 | +0.28(+3.12%) |
Feb 23, 2005 | 8.717 | 8.996 | 8.717 | 8.967 | 359,735 | +0.25(+2.88%) |
Feb 22, 2005 | 8.678 | 9.044 | 8.639 | 8.717 | 273,837 | -0.15(-1.74%) |
Feb 18, 2005 | 8.967 | 9.015 | 8.784 | 8.871 | 215,099 | -0.01(-0.11%) |
Feb 17, 2005 | 8.977 | 9.208 | 8.852 | 8.880 | 313,443 | -0.17(-1.92%) |
Feb 16, 2005 | 9.141 | 9.276 | 8.987 | 9.054 | 620,802 | -0.18(-1.98%) |
Feb 15, 2005 | 9.208 | 9.517 | 9.131 | 9.237 | 274,886 | -0.06(-0.62%) |
Feb 14, 2005 | 9.401 | 9.633 | 9.170 | 9.295 | 205,694 | -0.10(-1.03%) |
Feb 11, 2005 | 9.122 | 9.401 | 8.929 | 9.392 | 363,989 | +0.31(+3.40%) |
Feb 10, 2005 | 9.015 | 9.150 | 8.890 | 9.083 | 455,963 | +0.13(+1.40%) |
Feb 09, 2005 | 8.900 | 9.044 | 8.784 | 8.958 | 556,218 | -0.02(-0.21%) |
Feb 08, 2005 | 8.929 | 9.035 | 8.823 | 8.977 | 316,442 | +0.08(+0.87%) |
Feb 07, 2005 | 8.784 | 8.929 | 8.745 | 8.900 | 241,897 | +0.03(+0.33%) |
Feb 04, 2005 | 8.745 | 8.987 | 8.745 | 8.871 | 363,934 | +0.10(+1.10%) |
Feb 03, 2005 | 8.871 | 8.871 | 8.678 | 8.774 | 153,153 | -0.02(-0.22%) |
Feb 02, 2005 | 8.630 | 8.861 | 8.524 | 8.794 | 165,748 | +0.11(+1.22%) |
Feb 01, 2005 | 8.639 | 8.784 | 8.504 | 8.688 | 138,599 | +0.12(+1.35%) |
Jan 31, 2005 | 8.341 | 8.610 | 8.341 | 8.572 | 208,648 | +0.23(+2.77%) |
Jan 28, 2005 | 8.582 | 8.582 | 8.109 | 8.341 | 209,822 | -0.05(-0.57%) |
Jan 27, 2005 | 8.379 | 8.476 | 8.263 | 8.389 | 202,398 | +0.06(+0.69%) |
Jan 26, 2005 | 8.244 | 8.331 | 8.157 | 8.331 | 200,777 | +0.18(+2.25%) |
Jan 25, 2005 | 8.080 | 8.331 | 8.061 | 8.148 | 167,755 | +0.05(+0.60%) |
Jan 24, 2005 | 8.196 | 8.292 | 7.984 | 8.099 | 265,032 | -0.13(-1.64%) |
Jan 21, 2005 | 8.533 | 8.591 | 8.109 | 8.234 | 232,033 | -0.25(-2.95%) |
Jan 20, 2005 | 8.398 | 8.620 | 8.389 | 8.485 | 161,792 | +0.02(+0.23%) |
Jan 19, 2005 | 8.861 | 8.871 | 8.398 | 8.466 | 234,041 | -0.35(-3.94%) |
Jan 18, 2005 | 8.688 | 8.852 | 8.389 | 8.813 | 233,979 | +0.13(+1.56%) |
Jan 14, 2005 | 8.524 | 8.688 | 8.398 | 8.678 | 186,448 | +0.26(+3.09%) |
Jan 13, 2005 | 8.659 | 8.659 | 8.292 | 8.418 | 243,310 | -0.16(-1.91%) |
Jan 12, 2005 | 8.341 | 8.601 | 8.273 | 8.582 | 261,932 | +0.34(+4.09%) |
Jan 11, 2005 | 8.215 | 8.312 | 8.061 | 8.244 | 200,541 | -0.01(-0.12%) |
Jan 10, 2005 | 8.360 | 8.476 | 8.119 | 8.254 | 284,887 | -0.21(-2.51%) |
Jan 07, 2005 | 8.572 | 8.663 | 8.234 | 8.466 | 196,917 | +0.03(+0.34%) |
Jan 06, 2005 | 8.678 | 8.871 | 8.408 | 8.437 | 379,873 | -0.28(-3.21%) |
Jan 05, 2005 | 8.900 | 9.073 | 8.543 | 8.717 | 328,280 | -0.25(-2.80%) |
Jan 04, 2005 | 9.353 | 9.353 | 8.880 | 8.967 | 248,070 | -0.35(-3.73%) |