Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.469 | 9.471 | 9.308 | 9.337 | 857,854 | -0.10(-1.06%) |
Mar 30, 2005 | 9.268 | 9.436 | 9.252 | 9.436 | 1,230,413 | +0.18(+1.92%) |
Mar 29, 2005 | 9.386 | 9.429 | 9.181 | 9.259 | 1,387,191 | -0.11(-1.20%) |
Mar 28, 2005 | 9.425 | 9.522 | 9.371 | 9.371 | 1,044,542 | -0.05(-0.54%) |
Mar 24, 2005 | 9.295 | 9.512 | 9.250 | 9.422 | 1,413,139 | +0.12(+1.29%) |
Mar 23, 2005 | 9.420 | 9.429 | 9.224 | 9.302 | 1,320,598 | -0.11(-1.16%) |
Mar 22, 2005 | 9.525 | 9.561 | 9.377 | 9.411 | 1,323,630 | -0.09(-0.92%) |
Mar 21, 2005 | 9.540 | 9.589 | 9.418 | 9.498 | 1,429,900 | -0.06(-0.59%) |
Mar 18, 2005 | 9.648 | 9.719 | 9.512 | 9.554 | 1,554,460 | -0.09(-0.94%) |
Mar 17, 2005 | 9.567 | 9.735 | 9.532 | 9.645 | 988,857 | +0.07(+0.72%) |
Mar 16, 2005 | 9.703 | 9.791 | 9.520 | 9.576 | 1,000,020 | -0.16(-1.66%) |
Mar 15, 2005 | 9.848 | 9.891 | 9.701 | 9.737 | 869,808 | -0.09(-0.90%) |
Mar 14, 2005 | 9.837 | 9.902 | 9.766 | 9.826 | 1,356,378 | +0.04(+0.37%) |
Mar 11, 2005 | 9.835 | 9.947 | 9.723 | 9.790 | 1,079,974 | -0.01(-0.13%) |
Mar 10, 2005 | 10.00 | 10.00 | 9.703 | 9.802 | 979,977 | -0.14(-1.37%) |
Mar 09, 2005 | 10.01 | 10.05 | 9.830 | 9.938 | 1,197,470 | -0.04(-0.44%) |
Mar 08, 2005 | 10.05 | 10.13 | 9.967 | 9.982 | 1,509,055 | -0.06(-0.56%) |
Mar 07, 2005 | 9.871 | 10.04 | 9.788 | 10.04 | 1,171,597 | +0.21(+2.10%) |
Mar 04, 2005 | 9.855 | 9.913 | 9.770 | 9.831 | 1,159,711 | +0.06(+0.59%) |
Mar 03, 2005 | 9.960 | 9.965 | 9.717 | 9.773 | 1,314,797 | -0.14(-1.37%) |
Mar 02, 2005 | 9.956 | 10.05 | 9.842 | 9.909 | 1,444,898 | -0.06(-0.62%) |
Mar 01, 2005 | 9.956 | 10.03 | 9.907 | 9.971 | 1,270,918 | +0.04(+0.42%) |
Feb 28, 2005 | 9.953 | 10.04 | 9.857 | 9.929 | 1,543,513 | -0.00(-0.04%) |
Feb 25, 2005 | 9.831 | 9.947 | 9.770 | 9.933 | 1,069,941 | +0.11(+1.09%) |
Feb 24, 2005 | 9.551 | 9.826 | 9.514 | 9.826 | 1,322,516 | +0.22(+2.30%) |
Feb 23, 2005 | 9.493 | 9.661 | 9.458 | 9.605 | 1,370,852 | +0.19(+2.02%) |
Feb 22, 2005 | 9.551 | 9.589 | 9.386 | 9.415 | 1,867,022 | -0.18(-1.91%) |
Feb 18, 2005 | 9.732 | 9.826 | 9.574 | 9.598 | 1,389,382 | -0.11(-1.12%) |
Feb 17, 2005 | 9.801 | 9.851 | 9.639 | 9.706 | 1,146,101 | -0.09(-0.87%) |
Feb 16, 2005 | 9.672 | 9.848 | 9.621 | 9.791 | 1,819,472 | +0.11(+1.08%) |
Feb 15, 2005 | 9.489 | 9.749 | 9.458 | 9.686 | 1,648,323 | +0.25(+2.67%) |
Feb 14, 2005 | 9.476 | 9.518 | 9.366 | 9.435 | 945,557 | -0.05(-0.53%) |
Feb 11, 2005 | 9.271 | 9.547 | 9.246 | 9.485 | 1,481,192 | +0.21(+2.23%) |
Feb 10, 2005 | 9.427 | 9.502 | 9.228 | 9.279 | 2,649,152 | -0.14(-1.50%) |
Feb 09, 2005 | 9.694 | 9.750 | 9.268 | 9.420 | 3,127,352 | -0.25(-2.59%) |
Feb 08, 2005 | 9.478 | 9.697 | 9.473 | 9.670 | 3,757,448 | +0.19(+1.99%) |
Feb 07, 2005 | 9.331 | 9.482 | 9.302 | 9.482 | 2,411,616 | +0.17(+1.85%) |
Feb 04, 2005 | 9.286 | 9.353 | 9.241 | 9.310 | 1,130,929 | +0.01(+0.14%) |
Feb 03, 2005 | 9.382 | 9.411 | 9.246 | 9.297 | 1,365,015 | -0.07(-0.70%) |
Feb 02, 2005 | 9.358 | 9.416 | 9.313 | 9.362 | 1,562,695 | -0.01(-0.06%) |
Feb 01, 2005 | 9.346 | 9.409 | 9.291 | 9.368 | 1,660,421 | +0.04(+0.39%) |
Jan 31, 2005 | 9.281 | 9.355 | 9.206 | 9.331 | 1,895,263 | +0.13(+1.46%) |
Jan 28, 2005 | 9.340 | 9.340 | 9.136 | 9.197 | 2,415,847 | -0.11(-1.15%) |
Jan 27, 2005 | 9.349 | 9.431 | 9.230 | 9.304 | 1,355,288 | -0.08(-0.85%) |
Jan 26, 2005 | 9.413 | 9.431 | 9.291 | 9.384 | 1,185,772 | +0.05(+0.52%) |
Jan 25, 2005 | 9.275 | 9.496 | 9.250 | 9.335 | 1,146,316 | +0.09(+0.94%) |
Jan 24, 2005 | 9.329 | 9.431 | 9.242 | 9.248 | 961,723 | -0.07(-0.72%) |
Jan 21, 2005 | 9.353 | 9.476 | 9.290 | 9.315 | 1,406,957 | -0.03(-0.37%) |
Jan 20, 2005 | 9.387 | 9.538 | 9.328 | 9.349 | 1,204,587 | -0.05(-0.56%) |
Jan 19, 2005 | 9.494 | 9.561 | 9.353 | 9.402 | 1,380,107 | -0.07(-0.75%) |
Jan 18, 2005 | 9.407 | 9.503 | 9.344 | 9.473 | 1,472,855 | +0.05(+0.52%) |
Jan 14, 2005 | 9.427 | 9.485 | 9.333 | 9.424 | 2,392,418 | -0.01(-0.10%) |
Jan 13, 2005 | 9.641 | 9.657 | 9.425 | 9.433 | 2,689,979 | -0.25(-2.55%) |
Jan 12, 2005 | 9.984 | 9.991 | 9.614 | 9.679 | 2,748,972 | -0.32(-3.24%) |
Jan 11, 2005 | 9.971 | 10.05 | 9.967 | 10.00 | 1,444,181 | -0.02(-0.18%) |
Jan 10, 2005 | 9.835 | 10.09 | 9.830 | 10.02 | 1,981,352 | +0.16(+1.65%) |
Jan 07, 2005 | 10.04 | 10.11 | 9.859 | 9.859 | 1,639,346 | -0.13(-1.34%) |
Jan 06, 2005 | 9.994 | 10.16 | 9.985 | 9.993 | 2,163,037 | -0.00(-0.02%) |
Jan 05, 2005 | 9.873 | 10.12 | 9.873 | 9.994 | 2,130,025 | +0.09(+0.90%) |
Jan 04, 2005 | 10.04 | 10.10 | 9.868 | 9.906 | 2,322,599 | -0.04(-0.44%) |