Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.059 | 9.127 | 8.978 | 9.028 | 596,318 | +0.10(+1.11%) |
Mar 30, 2005 | 8.761 | 8.991 | 8.749 | 8.929 | 737,339 | +0.20(+2.27%) |
Mar 29, 2005 | 8.817 | 8.848 | 8.724 | 8.730 | 640,317 | -0.05(-0.57%) |
Mar 28, 2005 | 8.774 | 8.879 | 8.774 | 8.780 | 656,917 | -0.04(-0.49%) |
Mar 24, 2005 | 8.904 | 8.984 | 8.774 | 8.823 | 656,756 | -0.08(-0.91%) |
Mar 23, 2005 | 8.904 | 8.960 | 8.811 | 8.904 | 1,310,611 | -0.06(-0.62%) |
Mar 22, 2005 | 9.133 | 9.295 | 8.929 | 8.960 | 972,805 | -0.20(-2.23%) |
Mar 21, 2005 | 9.226 | 9.251 | 9.121 | 9.164 | 2,090,177 | -0.21(-2.25%) |
Mar 18, 2005 | 9.537 | 9.543 | 9.375 | 9.375 | 1,646,645 | -0.24(-2.52%) |
Mar 17, 2005 | 9.636 | 9.717 | 9.400 | 9.617 | 873,687 | -0.03(-0.32%) |
Mar 16, 2005 | 9.444 | 9.779 | 9.444 | 9.648 | 1,519,484 | +0.27(+2.84%) |
Mar 15, 2005 | 9.431 | 9.456 | 9.307 | 9.382 | 678,030 | -0.02(-0.26%) |
Mar 14, 2005 | 9.456 | 9.462 | 9.282 | 9.406 | 974,094 | -0.12(-1.30%) |
Mar 11, 2005 | 9.468 | 9.555 | 9.425 | 9.530 | 680,447 | +0.07(+0.72%) |
Mar 10, 2005 | 9.518 | 9.537 | 9.326 | 9.462 | 995,207 | -0.06(-0.65%) |
Mar 09, 2005 | 9.543 | 9.667 | 9.450 | 9.524 | 1,019,221 | +0.03(+0.33%) |
Mar 08, 2005 | 9.338 | 9.562 | 9.301 | 9.493 | 2,170,277 | +0.30(+3.31%) |
Mar 07, 2005 | 9.065 | 9.214 | 8.953 | 9.189 | 1,693,061 | +0.16(+1.79%) |
Mar 04, 2005 | 8.854 | 9.090 | 8.854 | 9.028 | 1,413,919 | +0.27(+3.12%) |
Mar 03, 2005 | 8.774 | 8.774 | 8.643 | 8.755 | 1,160,081 | -0.07(-0.84%) |
Mar 02, 2005 | 8.780 | 8.842 | 8.711 | 8.829 | 1,169,106 | +0.02(+0.28%) |
Mar 01, 2005 | 8.984 | 8.997 | 8.749 | 8.805 | 1,234,862 | -0.17(-1.94%) |
Feb 28, 2005 | 9.034 | 9.133 | 8.960 | 8.978 | 1,509,491 | -0.09(-1.03%) |
Feb 25, 2005 | 8.997 | 9.121 | 8.904 | 9.071 | 734,761 | +0.07(+0.83%) |
Feb 24, 2005 | 9.078 | 9.121 | 8.966 | 8.997 | 1,051,777 | -0.04(-0.41%) |
Feb 23, 2005 | 8.947 | 9.034 | 8.817 | 9.034 | 1,074,179 | -0.02(-0.27%) |
Feb 22, 2005 | 8.885 | 9.121 | 8.885 | 9.059 | 1,598,778 | +0.40(+4.66%) |
Feb 18, 2005 | 8.643 | 8.699 | 8.544 | 8.656 | 742,658 | -0.02(-0.29%) |
Feb 17, 2005 | 8.457 | 8.680 | 8.432 | 8.680 | 1,144,609 | +0.26(+3.10%) |
Feb 16, 2005 | 8.457 | 8.463 | 8.277 | 8.420 | 876,265 | -0.08(-0.95%) |
Feb 15, 2005 | 8.302 | 8.680 | 8.302 | 8.500 | 2,375,765 | +0.20(+2.39%) |
Feb 14, 2005 | 8.072 | 8.308 | 8.048 | 8.302 | 1,643,582 | +0.35(+4.37%) |
Feb 11, 2005 | 7.936 | 8.048 | 7.905 | 7.954 | 1,155,568 | +0.08(+1.02%) |
Feb 10, 2005 | 7.508 | 7.911 | 7.508 | 7.874 | 3,306,183 | +0.43(+5.75%) |
Feb 09, 2005 | 7.464 | 7.520 | 7.427 | 7.446 | 2,105,971 | -0.07(-0.99%) |
Feb 08, 2005 | 7.657 | 7.657 | 7.489 | 7.520 | 2,167,537 | -0.13(-1.70%) |
Feb 07, 2005 | 7.880 | 7.973 | 7.644 | 7.650 | 1,187,157 | -0.25(-3.22%) |
Feb 04, 2005 | 7.930 | 7.973 | 7.793 | 7.905 | 617,109 | -0.04(-0.55%) |
Feb 03, 2005 | 7.948 | 7.948 | 7.830 | 7.948 | 572,949 | -0.09(-1.16%) |
Feb 02, 2005 | 8.060 | 8.079 | 7.979 | 8.041 | 531,207 | +0.04(+0.54%) |
Feb 01, 2005 | 7.880 | 7.998 | 7.880 | 7.998 | 425,159 | +0.09(+1.18%) |
Jan 31, 2005 | 7.923 | 7.936 | 7.855 | 7.905 | 523,309 | -0.04(-0.55%) |
Jan 28, 2005 | 8.097 | 8.097 | 7.917 | 7.948 | 454,491 | -0.06(-0.70%) |
Jan 27, 2005 | 7.899 | 8.023 | 7.855 | 8.004 | 973,772 | +0.05(+0.62%) |
Jan 26, 2005 | 7.986 | 8.128 | 7.923 | 7.954 | 577,462 | +0.06(+0.79%) |
Jan 25, 2005 | 8.122 | 8.122 | 7.892 | 7.892 | 1,137,356 | -0.27(-3.34%) |
Jan 24, 2005 | 8.178 | 8.327 | 8.122 | 8.165 | 823,080 | -0.05(-0.60%) |
Jan 21, 2005 | 7.992 | 8.227 | 7.992 | 8.215 | 1,096,581 | +0.24(+2.95%) |
Jan 20, 2005 | 7.930 | 8.017 | 7.880 | 7.979 | 612,112 | -0.01(-0.08%) |
Jan 19, 2005 | 8.283 | 8.283 | 7.899 | 7.986 | 604,699 | +0.02(+0.31%) |
Jan 18, 2005 | 7.917 | 8.010 | 7.855 | 7.961 | 690,923 | +0.09(+1.10%) |
Jan 14, 2005 | 7.911 | 7.936 | 7.843 | 7.874 | 863,694 | -0.11(-1.40%) |
Jan 13, 2005 | 8.017 | 8.017 | 7.936 | 7.986 | 885,774 | -0.11(-1.30%) |
Jan 12, 2005 | 8.277 | 8.314 | 8.091 | 8.091 | 954,270 | -0.06(-0.69%) |
Jan 11, 2005 | 8.079 | 8.172 | 8.054 | 8.147 | 975,706 | +0.14(+1.70%) |
Jan 10, 2005 | 7.948 | 8.091 | 7.936 | 8.010 | 579,879 | +0.11(+1.33%) |
Jan 07, 2005 | 8.066 | 8.122 | 7.905 | 7.905 | 992,950 | -0.09(-1.09%) |
Jan 06, 2005 | 8.060 | 8.060 | 7.917 | 7.992 | 1,080,142 | -0.06(-0.77%) |
Jan 05, 2005 | 8.172 | 8.221 | 8.010 | 8.054 | 1,278,539 | -0.12(-1.52%) |
Jan 04, 2005 | 8.221 | 8.283 | 8.091 | 8.178 | 1,339,460 | -0.11(-1.35%) |