Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.475 | 9.475 | 9.250 | 9.320 | 611,300 | -0.10(-1.06%) |
Mar 30, 2005 | 9.225 | 9.430 | 9.225 | 9.420 | 260,334 | +0.19(+2.06%) |
Mar 29, 2005 | 9.460 | 9.480 | 9.225 | 9.230 | 449,770 | -0.17(-1.81%) |
Mar 28, 2005 | 9.365 | 9.475 | 9.320 | 9.400 | 452,810 | +0.00(+0.03%) |
Mar 24, 2005 | 9.260 | 9.445 | 9.245 | 9.398 | 440,316 | +0.16(+1.70%) |
Mar 23, 2005 | 9.205 | 9.335 | 9.165 | 9.240 | 336,766 | -0.06(-0.65%) |
Mar 22, 2005 | 9.155 | 9.350 | 9.100 | 9.300 | 468,448 | +0.11(+1.14%) |
Mar 21, 2005 | 9.085 | 9.230 | 9.085 | 9.195 | 282,224 | +0.10(+1.04%) |
Mar 18, 2005 | 9.250 | 9.300 | 9.070 | 9.100 | 602,842 | -0.09(-0.98%) |
Mar 17, 2005 | 9.330 | 9.330 | 9.105 | 9.190 | 426,328 | -0.08(-0.86%) |
Mar 16, 2005 | 9.250 | 9.335 | 9.200 | 9.270 | 228,034 | -0.02(-0.16%) |
Mar 15, 2005 | 9.485 | 9.505 | 9.285 | 9.285 | 279,616 | -0.14(-1.54%) |
Mar 14, 2005 | 9.250 | 9.505 | 9.210 | 9.430 | 416,654 | +0.16(+1.73%) |
Mar 11, 2005 | 9.340 | 9.350 | 9.190 | 9.270 | 293,074 | -0.06(-0.64%) |
Mar 10, 2005 | 9.355 | 9.415 | 9.260 | 9.330 | 417,136 | +0.03(+0.27%) |
Mar 09, 2005 | 9.425 | 9.445 | 9.255 | 9.305 | 406,410 | -0.02(-0.16%) |
Mar 08, 2005 | 9.350 | 9.425 | 9.290 | 9.320 | 340,260 | -0.05(-0.59%) |
Mar 07, 2005 | 9.500 | 9.575 | 9.350 | 9.375 | 405,250 | -0.07(-0.74%) |
Mar 04, 2005 | 9.355 | 9.500 | 9.345 | 9.445 | 385,552 | +0.10(+1.02%) |
Mar 03, 2005 | 9.500 | 9.500 | 9.285 | 9.350 | 269,406 | -0.09(-0.90%) |
Mar 02, 2005 | 9.500 | 9.515 | 9.360 | 9.435 | 314,398 | -0.03(-0.26%) |
Mar 01, 2005 | 9.390 | 9.535 | 9.375 | 9.460 | 715,070 | +0.12(+1.34%) |
Feb 28, 2005 | 9.405 | 9.405 | 9.245 | 9.335 | 612,438 | -0.01(-0.16%) |
Feb 25, 2005 | 9.165 | 9.400 | 9.125 | 9.350 | 820,038 | +0.16(+1.74%) |
Feb 24, 2005 | 9.350 | 9.350 | 9.085 | 9.190 | 580,368 | -0.04(-0.43%) |
Feb 23, 2005 | 9.155 | 9.350 | 9.125 | 9.230 | 638,012 | +0.06(+0.65%) |
Feb 22, 2005 | 9.395 | 9.395 | 9.160 | 9.170 | 539,002 | -0.22(-2.34%) |
Feb 18, 2005 | 9.520 | 9.520 | 9.285 | 9.390 | 662,920 | -0.06(-0.69%) |
Feb 17, 2005 | 9.680 | 9.715 | 9.450 | 9.455 | 670,104 | -0.14(-1.51%) |
Feb 16, 2005 | 9.550 | 9.650 | 9.450 | 9.600 | 1,935,526 | +0.11(+1.11%) |
Feb 15, 2005 | 9.400 | 9.550 | 9.390 | 9.495 | 1,203,264 | +0.06(+0.64%) |
Feb 14, 2005 | 9.400 | 9.495 | 9.355 | 9.435 | 467,130 | -0.01(-0.11%) |
Feb 11, 2005 | 9.530 | 9.530 | 9.355 | 9.445 | 806,216 | -0.04(-0.37%) |
Feb 10, 2005 | 9.350 | 9.605 | 9.140 | 9.480 | 1,292,354 | +0.14(+1.55%) |
Feb 09, 2005 | 9.435 | 9.450 | 9.220 | 9.335 | 598,586 | -0.04(-0.48%) |
Feb 08, 2005 | 9.785 | 9.790 | 9.010 | 9.380 | 1,438,008 | -0.46(-4.72%) |
Feb 07, 2005 | 9.820 | 9.980 | 9.785 | 9.845 | 554,998 | -0.08(-0.81%) |
Feb 04, 2005 | 9.820 | 10.10 | 9.800 | 9.925 | 908,336 | -0.05(-0.55%) |
Feb 03, 2005 | 10.20 | 10.20 | 9.870 | 9.980 | 725,942 | -0.14(-1.43%) |
Feb 02, 2005 | 10.08 | 10.13 | 10.04 | 10.12 | 473,624 | +0.01(+0.05%) |
Feb 01, 2005 | 10.10 | 10.14 | 10.04 | 10.12 | 325,896 | +0.06(+0.60%) |
Jan 31, 2005 | 10.07 | 10.19 | 9.985 | 10.06 | 336,494 | +0.12(+1.21%) |
Jan 28, 2005 | 9.975 | 10.12 | 9.875 | 9.940 | 511,948 | -0.02(-0.20%) |
Jan 27, 2005 | 9.910 | 10.32 | 9.860 | 9.960 | 630,682 | +0.03(+0.30%) |
Jan 26, 2005 | 9.730 | 9.940 | 9.715 | 9.930 | 435,956 | +0.28(+2.90%) |
Jan 25, 2005 | 9.760 | 9.875 | 9.650 | 9.650 | 920,708 | -0.19(-1.88%) |
Jan 24, 2005 | 10.12 | 10.12 | 9.805 | 9.835 | 417,802 | -0.25(-2.53%) |
Jan 21, 2005 | 10.24 | 10.24 | 10.06 | 10.09 | 361,202 | -0.09(-0.88%) |
Jan 20, 2005 | 10.12 | 10.26 | 10.04 | 10.18 | 212,408 | -0.01(-0.10%) |
Jan 19, 2005 | 10.29 | 10.34 | 10.15 | 10.19 | 451,090 | -0.06(-0.59%) |
Jan 18, 2005 | 10.12 | 10.29 | 10.11 | 10.25 | 403,116 | +0.00(+0.00%) |
Jan 14, 2005 | 10.25 | 10.29 | 10.06 | 10.25 | 313,582 | +0.15(+1.49%) |
Jan 13, 2005 | 10.29 | 10.30 | 10.06 | 10.10 | 362,678 | -0.12(-1.17%) |
Jan 12, 2005 | 10.20 | 10.27 | 10.18 | 10.22 | 247,618 | -0.05(-0.49%) |
Jan 11, 2005 | 10.22 | 10.34 | 10.19 | 10.27 | 537,090 | -0.02(-0.15%) |
Jan 10, 2005 | 10.25 | 10.40 | 10.19 | 10.29 | 475,320 | -0.08(-0.77%) |
Jan 07, 2005 | 10.37 | 10.39 | 10.15 | 10.37 | 624,864 | +0.13(+1.27%) |
Jan 06, 2005 | 10.12 | 10.45 | 10.02 | 10.23 | 781,110 | +0.16(+1.64%) |
Jan 05, 2005 | 10.22 | 10.22 | 10.06 | 10.07 | 823,136 | -0.17(-1.66%) |
Jan 04, 2005 | 10.27 | 10.38 | 10.21 | 10.24 | 444,280 | -0.12(-1.21%) |