Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.666 | 9.798 | 9.554 | 9.606 | 761,319 | -0.10(-1.06%) |
Mar 30, 2005 | 9.371 | 9.713 | 9.371 | 9.709 | 709,910 | +0.33(+3.50%) |
Mar 29, 2005 | 9.610 | 9.695 | 9.366 | 9.381 | 648,262 | -0.30(-3.15%) |
Mar 28, 2005 | 9.910 | 9.910 | 9.516 | 9.685 | 875,655 | -0.23(-2.27%) |
Mar 24, 2005 | 9.770 | 9.962 | 9.770 | 9.910 | 693,911 | +0.08(+0.76%) |
Mar 23, 2005 | 9.704 | 9.929 | 9.704 | 9.835 | 596,213 | +0.12(+1.25%) |
Mar 22, 2005 | 9.704 | 9.849 | 9.659 | 9.713 | 838,965 | +0.06(+0.58%) |
Mar 21, 2005 | 9.563 | 9.770 | 9.526 | 9.657 | 392,925 | +0.07(+0.68%) |
Mar 18, 2005 | 9.704 | 9.723 | 9.493 | 9.591 | 816,567 | +0.08(+0.79%) |
Mar 17, 2005 | 9.821 | 9.859 | 9.329 | 9.516 | 1,169,389 | -0.33(-3.33%) |
Mar 16, 2005 | 9.910 | 10.08 | 9.741 | 9.845 | 834,912 | -0.07(-0.66%) |
Mar 15, 2005 | 9.699 | 10.03 | 9.277 | 9.910 | 2,834,094 | +0.96(+10.68%) |
Mar 14, 2005 | 8.954 | 9.085 | 8.813 | 8.954 | 370,313 | +0.05(+0.53%) |
Mar 11, 2005 | 8.837 | 9.001 | 8.827 | 8.907 | 373,300 | +0.06(+0.69%) |
Mar 10, 2005 | 8.860 | 9.015 | 8.743 | 8.846 | 699,244 | -0.03(-0.32%) |
Mar 09, 2005 | 8.907 | 9.001 | 8.771 | 8.874 | 411,696 | -0.10(-1.15%) |
Mar 08, 2005 | 9.024 | 9.076 | 8.907 | 8.977 | 1,340,894 | -0.08(-0.88%) |
Mar 07, 2005 | 8.959 | 9.071 | 8.954 | 9.057 | 517,927 | +0.04(+0.47%) |
Mar 04, 2005 | 8.748 | 9.118 | 8.743 | 9.015 | 642,076 | +0.31(+3.61%) |
Mar 03, 2005 | 8.649 | 8.813 | 8.570 | 8.701 | 519,633 | +0.09(+1.09%) |
Mar 02, 2005 | 8.710 | 8.790 | 8.527 | 8.607 | 624,584 | -0.12(-1.40%) |
Mar 01, 2005 | 8.602 | 8.752 | 8.532 | 8.729 | 1,121,393 | +0.10(+1.14%) |
Feb 28, 2005 | 8.480 | 8.649 | 8.462 | 8.630 | 1,167,682 | +0.16(+1.88%) |
Feb 25, 2005 | 8.101 | 8.480 | 8.101 | 8.471 | 1,198,186 | +0.37(+4.57%) |
Feb 24, 2005 | 8.002 | 8.124 | 7.876 | 8.101 | 984,445 | +0.14(+1.71%) |
Feb 23, 2005 | 7.857 | 8.082 | 7.824 | 7.965 | 2,814,469 | +0.11(+1.43%) |
Feb 22, 2005 | 8.452 | 8.518 | 7.749 | 7.852 | 1,163,416 | -0.68(-7.92%) |
Feb 18, 2005 | 8.649 | 8.687 | 8.448 | 8.527 | 376,073 | -0.07(-0.82%) |
Feb 17, 2005 | 8.555 | 8.738 | 8.532 | 8.598 | 435,801 | +0.04(+0.49%) |
Feb 16, 2005 | 8.513 | 8.659 | 8.513 | 8.555 | 267,069 | +0.04(+0.50%) |
Feb 15, 2005 | 8.602 | 8.668 | 8.509 | 8.513 | 413,829 | -0.14(-1.57%) |
Feb 14, 2005 | 8.415 | 8.649 | 8.415 | 8.649 | 835,765 | +0.21(+2.50%) |
Feb 11, 2005 | 8.344 | 8.495 | 8.265 | 8.438 | 444,760 | +0.07(+0.84%) |
Feb 10, 2005 | 8.330 | 8.401 | 8.316 | 8.368 | 503,208 | +0.03(+0.34%) |
Feb 09, 2005 | 8.584 | 8.645 | 8.335 | 8.340 | 343,649 | -0.24(-2.84%) |
Feb 08, 2005 | 8.607 | 8.640 | 8.532 | 8.584 | 227,606 | -0.02(-0.27%) |
Feb 07, 2005 | 8.509 | 8.696 | 8.504 | 8.607 | 479,530 | +0.07(+0.77%) |
Feb 04, 2005 | 8.602 | 8.663 | 8.504 | 8.541 | 280,081 | -0.12(-1.35%) |
Feb 03, 2005 | 8.696 | 8.720 | 8.546 | 8.659 | 229,526 | -0.06(-0.70%) |
Feb 02, 2005 | 8.785 | 8.790 | 8.635 | 8.720 | 226,326 | -0.09(-1.06%) |
Feb 01, 2005 | 8.720 | 8.870 | 8.705 | 8.813 | 445,187 | +0.08(+0.86%) |
Jan 31, 2005 | 8.607 | 8.898 | 8.555 | 8.738 | 292,027 | +0.18(+2.08%) |
Jan 28, 2005 | 8.537 | 8.579 | 8.471 | 8.560 | 350,688 | +0.02(+0.27%) |
Jan 27, 2005 | 8.555 | 8.593 | 8.462 | 8.537 | 293,947 | -0.06(-0.65%) |
Jan 26, 2005 | 8.555 | 8.616 | 8.438 | 8.593 | 289,467 | +0.13(+1.55%) |
Jan 25, 2005 | 8.626 | 8.757 | 8.443 | 8.462 | 475,904 | -0.08(-0.99%) |
Jan 24, 2005 | 8.907 | 8.930 | 8.546 | 8.546 | 645,276 | -0.33(-3.70%) |
Jan 21, 2005 | 8.771 | 8.982 | 8.771 | 8.874 | 449,240 | +0.11(+1.23%) |
Jan 20, 2005 | 8.813 | 8.907 | 8.757 | 8.766 | 333,623 | -0.13(-1.42%) |
Jan 19, 2005 | 9.160 | 9.212 | 8.855 | 8.893 | 279,868 | -0.27(-2.92%) |
Jan 18, 2005 | 8.907 | 9.235 | 8.851 | 9.160 | 505,768 | +0.25(+2.84%) |
Jan 14, 2005 | 8.766 | 8.968 | 8.720 | 8.907 | 325,731 | +0.07(+0.80%) |
Jan 13, 2005 | 8.884 | 8.907 | 8.766 | 8.837 | 435,161 | -0.09(-1.00%) |
Jan 12, 2005 | 8.977 | 8.977 | 8.673 | 8.926 | 327,010 | -0.03(-0.31%) |
Jan 11, 2005 | 9.127 | 9.132 | 8.813 | 8.954 | 351,115 | -0.23(-2.45%) |
Jan 10, 2005 | 9.155 | 9.306 | 9.057 | 9.179 | 564,856 | +0.12(+1.29%) |
Jan 07, 2005 | 9.282 | 9.352 | 9.062 | 9.062 | 462,252 | -0.25(-2.72%) |
Jan 06, 2005 | 9.254 | 9.512 | 9.254 | 9.315 | 371,806 | +0.06(+0.66%) |
Jan 05, 2005 | 9.423 | 9.709 | 9.254 | 9.254 | 639,303 | -0.22(-2.28%) |
Jan 04, 2005 | 9.774 | 9.826 | 9.451 | 9.470 | 488,063 | -0.30(-3.12%) |