Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.398 | 9.400 | 9.238 | 9.267 | 864,312 | -0.10(-1.06%) |
Mar 30, 2005 | 9.199 | 9.366 | 9.182 | 9.366 | 1,239,677 | +0.18(+1.92%) |
Mar 29, 2005 | 9.316 | 9.359 | 9.112 | 9.190 | 1,397,634 | -0.11(-1.20%) |
Mar 28, 2005 | 9.355 | 9.450 | 9.301 | 9.301 | 1,052,406 | -0.05(-0.54%) |
Mar 24, 2005 | 9.226 | 9.441 | 9.181 | 9.351 | 1,423,778 | +0.12(+1.29%) |
Mar 23, 2005 | 9.350 | 9.359 | 9.155 | 9.233 | 1,330,540 | -0.11(-1.16%) |
Mar 22, 2005 | 9.454 | 9.490 | 9.307 | 9.341 | 1,333,595 | -0.09(-0.92%) |
Mar 21, 2005 | 9.468 | 9.517 | 9.348 | 9.427 | 1,440,665 | -0.06(-0.59%) |
Mar 18, 2005 | 9.576 | 9.646 | 9.441 | 9.483 | 1,566,163 | -0.09(-0.94%) |
Mar 17, 2005 | 9.495 | 9.663 | 9.461 | 9.573 | 996,302 | +0.07(+0.72%) |
Mar 16, 2005 | 9.630 | 9.718 | 9.449 | 9.504 | 1,007,548 | -0.16(-1.66%) |
Mar 15, 2005 | 9.774 | 9.817 | 9.628 | 9.664 | 876,357 | -0.09(-0.90%) |
Mar 14, 2005 | 9.763 | 9.828 | 9.693 | 9.752 | 1,366,589 | +0.04(+0.37%) |
Mar 11, 2005 | 9.761 | 9.873 | 9.650 | 9.717 | 1,088,105 | -0.01(-0.13%) |
Mar 10, 2005 | 9.927 | 9.927 | 9.630 | 9.729 | 987,355 | -0.13(-1.37%) |
Mar 09, 2005 | 9.934 | 9.972 | 9.756 | 9.864 | 1,206,485 | -0.04(-0.44%) |
Mar 08, 2005 | 9.979 | 10.05 | 9.893 | 9.907 | 1,520,416 | -0.06(-0.56%) |
Mar 07, 2005 | 9.797 | 9.963 | 9.715 | 9.963 | 1,180,417 | +0.21(+2.10%) |
Mar 04, 2005 | 9.781 | 9.839 | 9.697 | 9.758 | 1,168,442 | +0.06(+0.59%) |
Mar 03, 2005 | 9.886 | 9.891 | 9.645 | 9.700 | 1,324,696 | -0.13(-1.37%) |
Mar 02, 2005 | 9.882 | 9.979 | 9.769 | 9.835 | 1,455,776 | -0.06(-0.62%) |
Mar 01, 2005 | 9.882 | 9.952 | 9.833 | 9.896 | 1,280,486 | +0.04(+0.42%) |
Feb 28, 2005 | 9.878 | 9.967 | 9.783 | 9.855 | 1,555,133 | -0.00(-0.04%) |
Feb 25, 2005 | 9.758 | 9.873 | 9.697 | 9.859 | 1,077,996 | +0.11(+1.09%) |
Feb 24, 2005 | 9.479 | 9.752 | 9.443 | 9.752 | 1,332,472 | +0.22(+2.30%) |
Feb 23, 2005 | 9.422 | 9.589 | 9.387 | 9.533 | 1,381,172 | +0.19(+2.02%) |
Feb 22, 2005 | 9.479 | 9.517 | 9.316 | 9.344 | 1,881,078 | -0.18(-1.91%) |
Feb 18, 2005 | 9.659 | 9.752 | 9.503 | 9.526 | 1,399,842 | -0.11(-1.12%) |
Feb 17, 2005 | 9.727 | 9.778 | 9.567 | 9.634 | 1,154,730 | -0.08(-0.87%) |
Feb 16, 2005 | 9.600 | 9.774 | 9.549 | 9.718 | 1,833,170 | +0.10(+1.08%) |
Feb 15, 2005 | 9.418 | 9.676 | 9.387 | 9.614 | 1,660,732 | +0.25(+2.67%) |
Feb 14, 2005 | 9.405 | 9.447 | 9.296 | 9.364 | 952,676 | -0.05(-0.53%) |
Feb 11, 2005 | 9.202 | 9.476 | 9.177 | 9.414 | 1,492,343 | +0.21(+2.23%) |
Feb 10, 2005 | 9.357 | 9.431 | 9.159 | 9.209 | 2,669,096 | -0.14(-1.50%) |
Feb 09, 2005 | 9.621 | 9.677 | 9.199 | 9.350 | 3,150,896 | -0.25(-2.59%) |
Feb 08, 2005 | 9.407 | 9.625 | 9.402 | 9.598 | 3,785,736 | +0.19(+1.99%) |
Feb 07, 2005 | 9.262 | 9.411 | 9.233 | 9.411 | 2,429,772 | +0.17(+1.85%) |
Feb 04, 2005 | 9.217 | 9.283 | 9.172 | 9.240 | 1,139,444 | +0.01(+0.14%) |
Feb 03, 2005 | 9.312 | 9.341 | 9.177 | 9.227 | 1,375,292 | -0.06(-0.70%) |
Feb 02, 2005 | 9.289 | 9.346 | 9.244 | 9.292 | 1,574,459 | -0.01(-0.06%) |
Feb 01, 2005 | 9.276 | 9.339 | 9.222 | 9.298 | 1,672,921 | +0.04(+0.39%) |
Jan 31, 2005 | 9.211 | 9.285 | 9.137 | 9.262 | 1,909,531 | +0.13(+1.46%) |
Jan 28, 2005 | 9.271 | 9.271 | 9.067 | 9.128 | 2,434,035 | -0.11(-1.15%) |
Jan 27, 2005 | 9.280 | 9.360 | 9.161 | 9.235 | 1,365,491 | -0.08(-0.85%) |
Jan 26, 2005 | 9.342 | 9.360 | 9.222 | 9.314 | 1,194,699 | +0.05(+0.52%) |
Jan 25, 2005 | 9.206 | 9.425 | 9.181 | 9.265 | 1,154,947 | +0.09(+0.94%) |
Jan 24, 2005 | 9.260 | 9.360 | 9.173 | 9.179 | 968,963 | -0.07(-0.72%) |
Jan 21, 2005 | 9.283 | 9.405 | 9.220 | 9.245 | 1,417,550 | -0.03(-0.37%) |
Jan 20, 2005 | 9.317 | 9.467 | 9.258 | 9.280 | 1,213,656 | -0.05(-0.56%) |
Jan 19, 2005 | 9.423 | 9.490 | 9.283 | 9.332 | 1,390,497 | -0.07(-0.75%) |
Jan 18, 2005 | 9.337 | 9.432 | 9.274 | 9.402 | 1,483,944 | +0.05(+0.52%) |
Jan 14, 2005 | 9.357 | 9.414 | 9.263 | 9.353 | 2,410,430 | -0.01(-0.10%) |
Jan 13, 2005 | 9.569 | 9.585 | 9.355 | 9.362 | 2,710,231 | -0.24(-2.55%) |
Jan 12, 2005 | 9.909 | 9.916 | 9.542 | 9.607 | 2,769,668 | -0.32(-3.24%) |
Jan 11, 2005 | 9.896 | 9.970 | 9.893 | 9.929 | 1,455,053 | -0.02(-0.18%) |
Jan 10, 2005 | 9.761 | 10.02 | 9.756 | 9.947 | 1,996,269 | +0.16(+1.65%) |
Jan 07, 2005 | 9.963 | 10.03 | 9.785 | 9.785 | 1,651,688 | -0.13(-1.34%) |
Jan 06, 2005 | 9.920 | 10.09 | 9.911 | 9.918 | 2,179,322 | -0.00(-0.02%) |
Jan 05, 2005 | 9.799 | 10.04 | 9.799 | 9.920 | 2,146,061 | +0.09(+0.90%) |
Jan 04, 2005 | 9.967 | 10.02 | 9.794 | 9.832 | 2,340,085 | -0.04(-0.44%) |