Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.113 | 9.527 | 9.113 | 9.527 | 409,625 | +0.33(+3.53%) |
Mar 30, 2005 | 8.867 | 9.212 | 8.768 | 9.202 | 406,225 | +0.29(+3.20%) |
Mar 29, 2005 | 9.153 | 9.192 | 8.916 | 8.916 | 270,973 | -0.24(-2.58%) |
Mar 28, 2005 | 9.222 | 9.448 | 9.123 | 9.153 | 262,673 | -0.06(-0.64%) |
Mar 24, 2005 | 9.350 | 9.419 | 9.212 | 9.212 | 433,312 | -0.09(-0.95%) |
Mar 23, 2005 | 9.162 | 9.340 | 9.093 | 9.300 | 272,192 | +0.14(+1.51%) |
Mar 22, 2005 | 9.202 | 9.290 | 9.044 | 9.162 | 493,286 | +0.00(+0.00%) |
Mar 21, 2005 | 9.212 | 9.340 | 9.044 | 9.162 | 234,383 | +0.00(+0.00%) |
Mar 18, 2005 | 9.606 | 9.645 | 9.103 | 9.162 | 732,941 | -0.38(-4.02%) |
Mar 17, 2005 | 9.606 | 9.724 | 9.389 | 9.547 | 397,344 | +0.00(+0.00%) |
Mar 16, 2005 | 9.635 | 10.06 | 9.537 | 9.547 | 412,562 | -0.15(-1.52%) |
Mar 15, 2005 | 9.783 | 9.962 | 9.616 | 9.694 | 443,658 | +0.02(+0.20%) |
Mar 14, 2005 | 9.763 | 9.990 | 9.586 | 9.675 | 380,154 | +0.06(+0.61%) |
Mar 11, 2005 | 9.842 | 10.10 | 9.576 | 9.616 | 518,443 | -0.20(-2.01%) |
Mar 10, 2005 | 9.763 | 10.13 | 9.586 | 9.813 | 787,119 | +0.16(+1.63%) |
Mar 09, 2005 | 9.724 | 9.862 | 9.556 | 9.655 | 518,676 | +0.14(+1.45%) |
Mar 08, 2005 | 9.921 | 9.950 | 9.448 | 9.517 | 596,912 | +0.15(+1.58%) |
Mar 07, 2005 | 9.182 | 9.694 | 9.182 | 9.369 | 278,292 | +0.01(+0.11%) |
Mar 04, 2005 | 9.438 | 9.556 | 9.222 | 9.359 | 237,044 | +0.01(+0.11%) |
Mar 03, 2005 | 9.212 | 9.428 | 9.162 | 9.350 | 354,395 | +0.14(+1.50%) |
Mar 02, 2005 | 9.192 | 9.300 | 8.936 | 9.212 | 661,924 | -0.05(-0.53%) |
Mar 01, 2005 | 9.261 | 9.369 | 8.965 | 9.261 | 390,043 | +0.09(+0.97%) |
Feb 28, 2005 | 9.261 | 9.497 | 9.153 | 9.172 | 316,713 | -0.21(-2.21%) |
Feb 25, 2005 | 9.231 | 9.478 | 9.162 | 9.379 | 383,577 | +0.08(+0.85%) |
Feb 24, 2005 | 9.359 | 9.517 | 9.123 | 9.300 | 487,107 | +0.00(+0.00%) |
Feb 23, 2005 | 9.143 | 9.547 | 9.123 | 9.300 | 643,407 | +0.24(+2.61%) |
Feb 22, 2005 | 9.113 | 9.744 | 8.965 | 9.064 | 1,028,712 | -0.06(-0.65%) |
Feb 18, 2005 | 9.251 | 9.517 | 9.054 | 9.123 | 1,871,943 | +1.00(+12.24%) |
Feb 17, 2005 | 8.069 | 8.404 | 7.931 | 8.128 | 497,230 | +0.01(+0.12%) |
Feb 16, 2005 | 8.010 | 8.187 | 7.645 | 8.118 | 560,391 | +0.25(+3.13%) |
Feb 15, 2005 | 7.478 | 7.901 | 7.478 | 7.872 | 1,221,543 | +0.43(+5.83%) |
Feb 14, 2005 | 7.133 | 7.448 | 7.133 | 7.438 | 494,923 | +0.24(+3.28%) |
Feb 11, 2005 | 6.877 | 7.314 | 6.867 | 7.202 | 316,435 | +0.30(+4.28%) |
Feb 10, 2005 | 7.005 | 7.084 | 6.847 | 6.906 | 446,609 | +0.01(+0.14%) |
Feb 09, 2005 | 7.399 | 7.399 | 6.896 | 6.896 | 189,219 | -0.40(-5.53%) |
Feb 08, 2005 | 7.093 | 7.478 | 7.093 | 7.300 | 197,246 | +0.12(+1.65%) |
Feb 07, 2005 | 7.251 | 7.527 | 7.113 | 7.182 | 249,527 | -0.01(-0.14%) |
Feb 04, 2005 | 6.896 | 7.300 | 6.896 | 7.192 | 256,035 | +0.19(+2.67%) |
Feb 03, 2005 | 6.847 | 7.025 | 6.847 | 7.005 | 248,410 | +0.08(+1.14%) |
Feb 02, 2005 | 6.975 | 7.015 | 6.847 | 6.926 | 132,687 | -0.09(-1.26%) |
Feb 01, 2005 | 6.896 | 7.093 | 6.857 | 7.015 | 134,857 | -0.03(-0.42%) |
Jan 31, 2005 | 6.906 | 7.064 | 6.857 | 7.044 | 178,235 | +0.20(+2.88%) |
Jan 28, 2005 | 7.222 | 7.222 | 6.798 | 6.847 | 185,061 | -0.28(-3.87%) |
Jan 27, 2005 | 7.054 | 7.251 | 6.926 | 7.123 | 168,322 | +0.10(+1.40%) |
Jan 26, 2005 | 6.946 | 7.054 | 6.778 | 7.025 | 155,968 | +0.16(+2.30%) |
Jan 25, 2005 | 6.818 | 6.956 | 6.808 | 6.867 | 213,905 | +0.09(+1.31%) |
Jan 24, 2005 | 6.965 | 7.015 | 6.699 | 6.778 | 335,482 | -0.26(-3.64%) |
Jan 21, 2005 | 7.064 | 7.202 | 6.906 | 7.034 | 197,694 | -0.03(-0.42%) |
Jan 20, 2005 | 7.271 | 7.340 | 7.025 | 7.064 | 659,631 | -0.17(-2.32%) |
Jan 19, 2005 | 7.566 | 7.566 | 7.153 | 7.231 | 298,690 | -0.33(-4.30%) |
Jan 18, 2005 | 7.497 | 7.714 | 7.497 | 7.557 | 229,458 | +0.01(+0.13%) |
Jan 14, 2005 | 7.655 | 7.655 | 7.497 | 7.547 | 380,292 | +0.03(+0.39%) |
Jan 13, 2005 | 7.842 | 7.842 | 7.497 | 7.517 | 189,571 | -0.21(-2.68%) |
Jan 12, 2005 | 7.773 | 7.813 | 7.566 | 7.724 | 217,662 | +0.08(+1.03%) |
Jan 11, 2005 | 7.951 | 7.951 | 7.566 | 7.645 | 327,327 | -0.28(-3.48%) |
Jan 10, 2005 | 7.882 | 7.990 | 7.882 | 7.921 | 265,052 | +0.02(+0.25%) |
Jan 07, 2005 | 7.990 | 8.187 | 7.862 | 7.901 | 427,913 | -0.07(-0.87%) |
Jan 06, 2005 | 8.128 | 8.315 | 7.970 | 7.970 | 395,471 | -0.11(-1.34%) |
Jan 05, 2005 | 7.951 | 8.187 | 7.813 | 8.079 | 859,214 | +0.15(+1.86%) |
Jan 04, 2005 | 8.808 | 8.808 | 7.891 | 7.931 | 612,226 | -0.82(-9.35%) |