Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.555 | 9.681 | 9.472 | 9.660 | 73,584 | +0.02(+0.19%) |
Mar 30, 2005 | 9.571 | 9.668 | 9.408 | 9.642 | 39,446 | +0.21(+2.25%) |
Mar 29, 2005 | 9.540 | 9.623 | 9.429 | 9.429 | 62,189 | -0.24(-2.43%) |
Mar 28, 2005 | 9.598 | 9.695 | 9.485 | 9.664 | 48,269 | +0.10(+1.01%) |
Mar 24, 2005 | 9.677 | 9.677 | 9.406 | 9.567 | 49,100 | +0.05(+0.54%) |
Mar 23, 2005 | 9.458 | 9.580 | 9.458 | 9.516 | 27,818 | -0.04(-0.45%) |
Mar 22, 2005 | 9.545 | 9.685 | 9.497 | 9.559 | 24,578 | -0.01(-0.06%) |
Mar 21, 2005 | 9.607 | 9.821 | 9.479 | 9.565 | 49,374 | +0.03(+0.32%) |
Mar 18, 2005 | 9.842 | 9.842 | 9.408 | 9.534 | 159,415 | -0.21(-2.16%) |
Mar 17, 2005 | 9.916 | 9.916 | 9.512 | 9.745 | 41,540 | -0.03(-0.32%) |
Mar 16, 2005 | 9.596 | 9.918 | 9.596 | 9.776 | 42,437 | +0.05(+0.55%) |
Mar 15, 2005 | 9.860 | 9.947 | 9.687 | 9.722 | 33,013 | -0.06(-0.65%) |
Mar 14, 2005 | 9.718 | 9.871 | 9.691 | 9.786 | 33,042 | +0.06(+0.66%) |
Mar 11, 2005 | 9.637 | 9.728 | 9.633 | 9.722 | 33,119 | +0.02(+0.21%) |
Mar 10, 2005 | 9.951 | 9.998 | 9.673 | 9.701 | 40,338 | -0.12(-1.22%) |
Mar 09, 2005 | 9.963 | 10.05 | 9.809 | 9.821 | 35,478 | -0.14(-1.45%) |
Mar 08, 2005 | 10.01 | 10.19 | 9.912 | 9.965 | 54,047 | -0.17(-1.65%) |
Mar 07, 2005 | 10.18 | 10.24 | 10.04 | 10.13 | 37,684 | -0.00(-0.02%) |
Mar 04, 2005 | 10.20 | 10.40 | 9.998 | 10.13 | 104,932 | -0.00(-0.02%) |
Mar 03, 2005 | 10.01 | 10.19 | 9.850 | 10.14 | 88,372 | +0.19(+1.93%) |
Mar 02, 2005 | 9.809 | 10.05 | 9.809 | 9.945 | 41,019 | +0.06(+0.58%) |
Mar 01, 2005 | 9.725 | 9.899 | 9.718 | 9.887 | 76,395 | +0.15(+1.53%) |
Feb 28, 2005 | 9.361 | 9.827 | 9.361 | 9.739 | 75,738 | +0.32(+3.39%) |
Feb 25, 2005 | 9.396 | 9.489 | 9.204 | 9.419 | 39,804 | +0.13(+1.38%) |
Feb 24, 2005 | 9.423 | 9.427 | 9.134 | 9.291 | 24,476 | -0.02(-0.22%) |
Feb 23, 2005 | 9.295 | 9.456 | 9.206 | 9.312 | 48,458 | +0.02(+0.24%) |
Feb 22, 2005 | 9.623 | 9.623 | 9.289 | 9.289 | 63,469 | -0.22(-2.32%) |
Feb 18, 2005 | 9.897 | 9.897 | 9.497 | 9.510 | 116,283 | -0.25(-2.58%) |
Feb 17, 2005 | 10.00 | 10.04 | 9.761 | 9.761 | 39,785 | -0.10(-1.02%) |
Feb 16, 2005 | 10.00 | 10.00 | 9.734 | 9.862 | 59,801 | -0.02(-0.25%) |
Feb 15, 2005 | 9.881 | 9.937 | 9.796 | 9.887 | 56,042 | +0.07(+0.69%) |
Feb 14, 2005 | 9.945 | 9.945 | 9.718 | 9.819 | 6,878 | +0.02(+0.21%) |
Feb 11, 2005 | 9.675 | 9.932 | 9.675 | 9.798 | 13,816 | +0.07(+0.76%) |
Feb 10, 2005 | 9.871 | 9.967 | 9.673 | 9.724 | 67,303 | -0.28(-2.78%) |
Feb 09, 2005 | 10.28 | 10.29 | 9.959 | 10.00 | 46,082 | -0.15(-1.48%) |
Feb 08, 2005 | 10.11 | 10.15 | 10.01 | 10.15 | 24,490 | +0.01(+0.06%) |
Feb 07, 2005 | 9.912 | 10.26 | 9.912 | 10.15 | 60,965 | +0.05(+0.45%) |
Feb 04, 2005 | 10.10 | 10.10 | 9.899 | 10.10 | 52,195 | +0.04(+0.39%) |
Feb 03, 2005 | 10.06 | 10.06 | 9.848 | 10.06 | 31,212 | +0.02(+0.25%) |
Feb 02, 2005 | 9.889 | 10.04 | 9.844 | 10.04 | 24,752 | -0.02(-0.18%) |
Feb 01, 2005 | 9.953 | 10.06 | 9.563 | 10.06 | 43,670 | +0.10(+1.04%) |
Jan 31, 2005 | 9.788 | 9.963 | 9.706 | 9.953 | 47,268 | +0.39(+4.10%) |
Jan 28, 2005 | 9.559 | 9.889 | 9.559 | 9.561 | 19,563 | -0.19(-1.90%) |
Jan 27, 2005 | 9.906 | 9.906 | 9.681 | 9.747 | 40,629 | -0.12(-1.25%) |
Jan 26, 2005 | 9.891 | 9.901 | 9.720 | 9.871 | 45,961 | +0.17(+1.77%) |
Jan 25, 2005 | 9.891 | 9.891 | 9.699 | 9.699 | 47,246 | -0.09(-0.91%) |
Jan 24, 2005 | 9.798 | 10.02 | 9.716 | 9.788 | 133,800 | +0.06(+0.66%) |
Jan 21, 2005 | 9.091 | 9.943 | 9.091 | 9.724 | 193,372 | +0.81(+9.10%) |
Jan 20, 2005 | 9.021 | 9.062 | 8.891 | 8.913 | 51,279 | -0.14(-1.53%) |
Jan 19, 2005 | 9.415 | 9.415 | 9.037 | 9.052 | 78,751 | -0.19(-2.05%) |
Jan 18, 2005 | 9.118 | 9.349 | 9.083 | 9.241 | 45,021 | +0.05(+0.58%) |
Jan 14, 2005 | 9.066 | 9.188 | 8.946 | 9.188 | 37,184 | +0.19(+2.16%) |
Jan 13, 2005 | 9.295 | 9.408 | 8.994 | 8.994 | 63,767 | -0.32(-3.45%) |
Jan 12, 2005 | 9.406 | 9.592 | 9.316 | 9.316 | 25,654 | -0.04(-0.38%) |
Jan 11, 2005 | 9.512 | 9.633 | 9.351 | 9.351 | 26,248 | -0.33(-3.39%) |
Jan 10, 2005 | 9.615 | 9.924 | 9.615 | 9.679 | 76,279 | +0.05(+0.56%) |
Jan 07, 2005 | 9.934 | 9.934 | 9.625 | 9.625 | 36,200 | -0.09(-0.89%) |
Jan 06, 2005 | 9.567 | 9.968 | 9.567 | 9.712 | 102,454 | +0.05(+0.56%) |
Jan 05, 2005 | 9.747 | 9.961 | 9.658 | 9.658 | 53,065 | -0.09(-0.91%) |
Jan 04, 2005 | 9.901 | 9.953 | 9.747 | 9.747 | 59,171 | -0.06(-0.61%) |