Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.644 | 9.696 | 9.500 | 9.565 | 703,244 | -0.14(-1.39%) |
Mar 30, 2005 | 9.722 | 9.779 | 9.648 | 9.701 | 969,312 | +0.24(+2.58%) |
Mar 29, 2005 | 9.544 | 9.683 | 9.448 | 9.456 | 412,175 | -0.15(-1.54%) |
Mar 28, 2005 | 9.653 | 9.701 | 9.504 | 9.605 | 396,808 | -0.05(-0.50%) |
Mar 24, 2005 | 9.705 | 9.831 | 9.648 | 9.653 | 347,264 | -0.03(-0.27%) |
Mar 23, 2005 | 9.666 | 9.744 | 9.483 | 9.679 | 631,911 | +0.01(+0.14%) |
Mar 22, 2005 | 9.871 | 9.984 | 9.666 | 9.666 | 723,658 | -0.20(-1.99%) |
Mar 21, 2005 | 9.940 | 9.940 | 9.818 | 9.862 | 692,923 | -0.10(-1.01%) |
Mar 18, 2005 | 10.04 | 10.04 | 9.818 | 9.962 | 705,997 | +0.00(+0.04%) |
Mar 17, 2005 | 9.875 | 10.01 | 9.849 | 9.958 | 320,886 | +0.07(+0.66%) |
Mar 16, 2005 | 9.949 | 10.11 | 9.866 | 9.892 | 307,812 | -0.11(-1.09%) |
Mar 15, 2005 | 9.980 | 10.15 | 9.971 | 10.00 | 708,061 | +0.04(+0.39%) |
Mar 14, 2005 | 9.853 | 10.02 | 9.810 | 9.962 | 2,994,409 | +0.13(+1.33%) |
Mar 11, 2005 | 9.892 | 9.923 | 9.788 | 9.831 | 742,008 | -0.12(-1.18%) |
Mar 10, 2005 | 9.901 | 10.01 | 9.827 | 9.949 | 887,198 | +0.03(+0.31%) |
Mar 09, 2005 | 10.19 | 10.21 | 9.919 | 9.919 | 1,139,045 | -0.32(-3.11%) |
Mar 08, 2005 | 10.24 | 10.30 | 10.20 | 10.24 | 522,502 | -0.03(-0.34%) |
Mar 07, 2005 | 10.21 | 10.42 | 10.15 | 10.27 | 338,548 | +0.06(+0.60%) |
Mar 04, 2005 | 10.02 | 10.25 | 9.997 | 10.21 | 655,306 | +0.18(+1.78%) |
Mar 03, 2005 | 9.823 | 10.07 | 9.810 | 10.03 | 546,815 | +0.22(+2.22%) |
Mar 02, 2005 | 9.666 | 9.827 | 9.622 | 9.814 | 650,031 | +0.11(+1.12%) |
Mar 01, 2005 | 9.622 | 9.779 | 9.605 | 9.705 | 485,803 | +0.10(+1.09%) |
Feb 28, 2005 | 9.657 | 9.657 | 9.491 | 9.600 | 483,738 | -0.06(-0.59%) |
Feb 25, 2005 | 9.465 | 9.687 | 9.465 | 9.657 | 564,935 | +0.18(+1.89%) |
Feb 24, 2005 | 9.408 | 9.483 | 9.339 | 9.478 | 544,980 | +0.10(+1.07%) |
Feb 23, 2005 | 9.417 | 9.461 | 9.374 | 9.378 | 502,088 | -0.01(-0.09%) |
Feb 22, 2005 | 9.618 | 9.618 | 9.352 | 9.387 | 781,918 | -0.27(-2.80%) |
Feb 18, 2005 | 9.670 | 9.692 | 9.596 | 9.657 | 461,490 | -0.00(-0.05%) |
Feb 17, 2005 | 9.714 | 9.727 | 9.653 | 9.661 | 284,187 | -0.05(-0.54%) |
Feb 16, 2005 | 9.613 | 9.714 | 9.561 | 9.714 | 327,538 | +0.07(+0.68%) |
Feb 15, 2005 | 9.574 | 9.740 | 9.574 | 9.648 | 534,199 | +0.02(+0.23%) |
Feb 14, 2005 | 9.578 | 9.705 | 9.565 | 9.626 | 289,463 | +0.01(+0.14%) |
Feb 11, 2005 | 9.557 | 9.635 | 9.483 | 9.613 | 438,782 | +0.06(+0.64%) |
Feb 10, 2005 | 9.513 | 9.570 | 9.430 | 9.552 | 617,690 | +0.04(+0.41%) |
Feb 09, 2005 | 9.522 | 9.526 | 9.439 | 9.513 | 836,737 | +0.01(+0.09%) |
Feb 08, 2005 | 9.469 | 9.504 | 9.430 | 9.504 | 913,117 | +0.02(+0.23%) |
Feb 07, 2005 | 9.461 | 9.483 | 9.413 | 9.483 | 477,545 | +0.02(+0.23%) |
Feb 04, 2005 | 9.360 | 9.491 | 9.360 | 9.461 | 560,806 | +0.10(+1.12%) |
Feb 03, 2005 | 9.417 | 9.461 | 9.313 | 9.356 | 313,776 | -0.08(-0.88%) |
Feb 02, 2005 | 9.382 | 9.474 | 9.347 | 9.439 | 549,338 | +0.07(+0.79%) |
Feb 01, 2005 | 9.321 | 9.435 | 9.286 | 9.365 | 378,229 | +0.03(+0.37%) |
Jan 31, 2005 | 9.234 | 9.374 | 9.173 | 9.330 | 3,149,233 | +0.16(+1.76%) |
Jan 28, 2005 | 9.251 | 9.343 | 9.142 | 9.169 | 351,163 | -0.08(-0.85%) |
Jan 27, 2005 | 9.339 | 9.365 | 9.160 | 9.247 | 693,611 | -0.14(-1.53%) |
Jan 26, 2005 | 9.326 | 9.391 | 9.243 | 9.391 | 1,008,993 | +0.11(+1.17%) |
Jan 25, 2005 | 9.461 | 9.474 | 9.278 | 9.282 | 492,225 | -0.12(-1.30%) |
Jan 24, 2005 | 9.583 | 9.592 | 9.256 | 9.404 | 530,759 | -0.14(-1.51%) |
Jan 21, 2005 | 9.395 | 9.548 | 9.374 | 9.548 | 587,642 | +0.14(+1.53%) |
Jan 20, 2005 | 9.295 | 9.452 | 9.295 | 9.404 | 641,773 | +0.00(+0.05%) |
Jan 19, 2005 | 9.526 | 9.548 | 9.352 | 9.400 | 1,175,515 | +0.04(+0.42%) |
Jan 18, 2005 | 9.199 | 9.391 | 9.151 | 9.360 | 370,659 | +0.16(+1.75%) |
Jan 14, 2005 | 9.077 | 9.221 | 9.073 | 9.199 | 584,890 | +0.17(+1.88%) |
Jan 13, 2005 | 8.990 | 9.116 | 8.972 | 9.029 | 422,267 | +0.03(+0.29%) |
Jan 12, 2005 | 8.981 | 9.051 | 8.794 | 9.003 | 809,442 | -0.06(-0.63%) |
Jan 11, 2005 | 9.186 | 9.260 | 9.051 | 9.060 | 271,802 | -0.20(-2.12%) |
Jan 10, 2005 | 9.112 | 9.352 | 9.112 | 9.256 | 466,765 | +0.15(+1.68%) |
Jan 07, 2005 | 9.330 | 9.461 | 9.077 | 9.103 | 347,952 | -0.14(-1.56%) |
Jan 06, 2005 | 9.251 | 9.400 | 9.182 | 9.247 | 829,856 | -0.03(-0.33%) |
Jan 05, 2005 | 9.596 | 9.622 | 9.225 | 9.278 | 635,580 | -0.34(-3.54%) |
Jan 04, 2005 | 9.722 | 9.783 | 9.561 | 9.618 | 1,669,346 | -0.08(-0.85%) |