Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.331 | 9.494 | 9.280 | 9.464 | 2,835,260 | +0.13(+1.41%) |
Mar 30, 2005 | 9.241 | 9.332 | 9.228 | 9.332 | 2,592,791 | +0.08(+0.90%) |
Mar 29, 2005 | 9.339 | 9.417 | 9.190 | 9.249 | 3,670,778 | -0.01(-0.10%) |
Mar 28, 2005 | 9.217 | 9.299 | 9.211 | 9.259 | 2,972,743 | +0.07(+0.71%) |
Mar 24, 2005 | 9.097 | 9.196 | 9.097 | 9.193 | 3,945,118 | +0.07(+0.81%) |
Mar 23, 2005 | 9.201 | 9.201 | 9.073 | 9.120 | 3,166,468 | -0.06(-0.70%) |
Mar 22, 2005 | 9.257 | 9.342 | 9.163 | 9.184 | 2,897,127 | -0.11(-1.14%) |
Mar 21, 2005 | 9.345 | 9.366 | 9.270 | 9.289 | 2,502,178 | -0.10(-1.02%) |
Mar 18, 2005 | 9.390 | 9.446 | 9.268 | 9.385 | 6,872,242 | -0.01(-0.09%) |
Mar 17, 2005 | 9.409 | 9.438 | 9.313 | 9.393 | 2,382,818 | +0.01(+0.14%) |
Mar 16, 2005 | 9.462 | 9.480 | 9.350 | 9.380 | 2,244,086 | -0.09(-0.95%) |
Mar 15, 2005 | 9.480 | 9.520 | 9.441 | 9.470 | 2,179,095 | +0.02(+0.24%) |
Mar 14, 2005 | 9.401 | 9.494 | 9.390 | 9.448 | 2,548,422 | +0.02(+0.24%) |
Mar 11, 2005 | 9.489 | 9.553 | 9.385 | 9.425 | 2,779,018 | -0.02(-0.25%) |
Mar 10, 2005 | 9.457 | 9.547 | 9.427 | 9.449 | 2,412,815 | -0.03(-0.32%) |
Mar 09, 2005 | 9.473 | 9.518 | 9.417 | 9.480 | 3,412,061 | -0.04(-0.40%) |
Mar 08, 2005 | 9.625 | 9.625 | 9.502 | 9.518 | 3,193,339 | -0.08(-0.85%) |
Mar 07, 2005 | 9.649 | 9.649 | 9.561 | 9.600 | 2,793,391 | -0.03(-0.35%) |
Mar 04, 2005 | 9.657 | 9.697 | 9.587 | 9.633 | 3,507,674 | +0.00(+0.03%) |
Mar 03, 2005 | 9.656 | 9.673 | 9.630 | 9.630 | 3,116,474 | -0.02(-0.20%) |
Mar 02, 2005 | 9.675 | 9.686 | 9.606 | 9.649 | 3,971,989 | -0.03(-0.26%) |
Mar 01, 2005 | 9.553 | 9.705 | 9.457 | 9.675 | 3,714,522 | +0.11(+1.17%) |
Feb 28, 2005 | 9.536 | 9.656 | 9.526 | 9.563 | 3,082,728 | +0.00(+0.03%) |
Feb 25, 2005 | 9.601 | 9.609 | 9.422 | 9.560 | 4,348,816 | -0.03(-0.28%) |
Feb 24, 2005 | 9.500 | 9.598 | 9.425 | 9.587 | 2,761,520 | +0.07(+0.74%) |
Feb 23, 2005 | 9.417 | 9.544 | 9.417 | 9.516 | 2,487,805 | +0.07(+0.78%) |
Feb 22, 2005 | 9.449 | 9.576 | 9.411 | 9.443 | 3,552,043 | -0.03(-0.35%) |
Feb 18, 2005 | 9.513 | 9.526 | 9.393 | 9.476 | 2,405,940 | -0.02(-0.17%) |
Feb 17, 2005 | 9.497 | 9.531 | 9.441 | 9.492 | 2,360,321 | -0.05(-0.49%) |
Feb 16, 2005 | 9.467 | 9.580 | 9.457 | 9.539 | 2,195,967 | -0.01(-0.08%) |
Feb 15, 2005 | 9.425 | 9.553 | 9.411 | 9.547 | 5,733,638 | +0.18(+1.97%) |
Feb 14, 2005 | 9.289 | 9.438 | 9.105 | 9.363 | 5,526,790 | -0.30(-3.13%) |
Feb 11, 2005 | 9.537 | 9.720 | 9.537 | 9.665 | 2,802,764 | +0.13(+1.39%) |
Feb 10, 2005 | 9.272 | 9.588 | 9.259 | 9.532 | 4,623,156 | +0.26(+2.80%) |
Feb 09, 2005 | 9.440 | 9.478 | 9.110 | 9.273 | 5,947,361 | -0.18(-1.93%) |
Feb 08, 2005 | 8.665 | 9.505 | 8.657 | 9.456 | 10,143,697 | +0.65(+7.34%) |
Feb 07, 2005 | 8.681 | 8.865 | 8.672 | 8.809 | 2,129,101 | +0.11(+1.25%) |
Feb 04, 2005 | 8.667 | 8.715 | 8.628 | 8.700 | 1,632,915 | +0.03(+0.31%) |
Feb 03, 2005 | 8.641 | 8.681 | 8.580 | 8.673 | 1,628,540 | -0.01(-0.13%) |
Feb 02, 2005 | 8.569 | 8.697 | 8.569 | 8.684 | 2,474,057 | +0.11(+1.27%) |
Feb 01, 2005 | 8.588 | 8.620 | 8.534 | 8.575 | 2,795,890 | +0.07(+0.83%) |
Jan 31, 2005 | 8.401 | 8.564 | 8.372 | 8.505 | 3,115,224 | +0.11(+1.26%) |
Jan 28, 2005 | 8.481 | 8.481 | 8.353 | 8.399 | 3,138,346 | -0.06(-0.72%) |
Jan 27, 2005 | 8.401 | 8.513 | 8.385 | 8.460 | 3,131,472 | +0.08(+0.90%) |
Jan 26, 2005 | 8.422 | 8.422 | 8.361 | 8.385 | 2,035,363 | -0.05(-0.59%) |
Jan 25, 2005 | 8.428 | 8.486 | 8.414 | 8.435 | 1,961,622 | +0.00(+0.06%) |
Jan 24, 2005 | 8.444 | 8.507 | 8.401 | 8.430 | 2,577,168 | -0.01(-0.17%) |
Jan 21, 2005 | 8.593 | 8.593 | 8.428 | 8.444 | 2,537,174 | -0.17(-1.97%) |
Jan 20, 2005 | 8.702 | 8.710 | 8.596 | 8.614 | 2,611,539 | -0.09(-1.01%) |
Jan 19, 2005 | 8.707 | 8.768 | 8.683 | 8.702 | 2,080,982 | -0.04(-0.42%) |
Jan 18, 2005 | 8.577 | 8.739 | 8.537 | 8.739 | 3,208,962 | +0.17(+1.98%) |
Jan 14, 2005 | 8.511 | 8.585 | 8.511 | 8.569 | 2,973,368 | +0.08(+0.96%) |
Jan 13, 2005 | 8.604 | 8.604 | 8.479 | 8.487 | 2,906,501 | -0.15(-1.72%) |
Jan 12, 2005 | 8.593 | 8.662 | 8.545 | 8.636 | 2,879,005 | +0.03(+0.33%) |
Jan 11, 2005 | 8.627 | 8.654 | 8.563 | 8.608 | 2,803,389 | -0.04(-0.43%) |
Jan 10, 2005 | 8.481 | 8.668 | 8.468 | 8.644 | 3,404,562 | +0.10(+1.18%) |
Jan 07, 2005 | 8.545 | 8.569 | 8.455 | 8.543 | 3,549,544 | +0.01(+0.11%) |
Jan 06, 2005 | 8.505 | 8.555 | 8.470 | 8.534 | 4,206,334 | +0.01(+0.13%) |
Jan 05, 2005 | 8.675 | 8.675 | 8.523 | 8.523 | 2,660,908 | -0.12(-1.35%) |
Jan 04, 2005 | 8.753 | 8.784 | 8.619 | 8.640 | 2,413,439 | -0.07(-0.84%) |