Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.058 | 9.061 | 8.852 | 8.927 | 4,251,387 | -0.14(-1.51%) |
Mar 30, 2005 | 8.817 | 9.068 | 8.804 | 9.064 | 4,198,429 | +0.26(+2.96%) |
Mar 29, 2005 | 8.752 | 8.944 | 8.659 | 8.804 | 6,637,846 | +0.04(+0.51%) |
Mar 28, 2005 | 8.776 | 8.879 | 8.755 | 8.759 | 4,118,751 | +0.00(+0.00%) |
Mar 24, 2005 | 8.838 | 8.893 | 8.759 | 8.759 | 4,543,802 | +0.01(+0.08%) |
Mar 23, 2005 | 8.903 | 8.934 | 8.752 | 8.752 | 6,006,419 | +0.04(+0.47%) |
Mar 22, 2005 | 8.817 | 8.944 | 8.635 | 8.711 | 7,160,873 | -0.09(-1.01%) |
Mar 21, 2005 | 8.876 | 8.934 | 8.731 | 8.800 | 3,640,136 | -0.09(-0.97%) |
Mar 18, 2005 | 8.896 | 8.979 | 8.821 | 8.886 | 6,874,405 | +0.06(+0.70%) |
Mar 17, 2005 | 8.906 | 8.982 | 8.821 | 8.824 | 4,245,825 | -0.10(-1.15%) |
Mar 16, 2005 | 9.075 | 9.112 | 8.910 | 8.927 | 6,505,030 | -0.22(-2.40%) |
Mar 15, 2005 | 9.387 | 9.421 | 9.140 | 9.147 | 3,282,567 | -0.22(-2.35%) |
Mar 14, 2005 | 9.311 | 9.459 | 9.260 | 9.366 | 2,352,685 | +0.03(+0.29%) |
Mar 11, 2005 | 9.428 | 9.535 | 9.215 | 9.339 | 5,002,852 | -0.09(-0.95%) |
Mar 10, 2005 | 9.390 | 9.500 | 9.215 | 9.428 | 4,382,799 | +0.01(+0.11%) |
Mar 09, 2005 | 9.517 | 9.692 | 9.380 | 9.418 | 8,016,496 | -0.13(-1.37%) |
Mar 08, 2005 | 9.809 | 9.868 | 9.511 | 9.548 | 7,300,638 | -0.23(-2.35%) |
Mar 07, 2005 | 9.675 | 9.868 | 9.614 | 9.778 | 6,745,454 | +0.11(+1.10%) |
Mar 04, 2005 | 9.662 | 9.861 | 9.610 | 9.672 | 10,556,815 | +0.08(+0.79%) |
Mar 03, 2005 | 9.631 | 9.703 | 9.305 | 9.596 | 6,142,592 | -0.05(-0.57%) |
Mar 02, 2005 | 9.638 | 9.868 | 9.561 | 9.651 | 5,908,566 | -0.11(-1.09%) |
Mar 01, 2005 | 9.487 | 9.799 | 9.483 | 9.758 | 5,407,082 | +0.33(+3.53%) |
Feb 28, 2005 | 9.668 | 9.737 | 9.366 | 9.425 | 7,672,639 | -0.23(-2.35%) |
Feb 25, 2005 | 9.428 | 9.723 | 9.428 | 9.651 | 5,577,927 | +0.17(+1.77%) |
Feb 24, 2005 | 9.112 | 9.483 | 9.095 | 9.483 | 7,227,688 | +0.37(+4.03%) |
Feb 23, 2005 | 9.233 | 9.267 | 8.989 | 9.116 | 5,713,963 | +0.01(+0.15%) |
Feb 22, 2005 | 9.147 | 9.308 | 9.047 | 9.102 | 6,581,940 | -0.09(-1.01%) |
Feb 18, 2005 | 9.377 | 9.414 | 9.188 | 9.195 | 4,769,790 | -0.18(-1.87%) |
Feb 17, 2005 | 9.662 | 9.734 | 9.336 | 9.370 | 3,898,876 | -0.33(-3.40%) |
Feb 16, 2005 | 9.710 | 9.758 | 9.559 | 9.699 | 4,864,616 | -0.06(-0.60%) |
Feb 15, 2005 | 9.665 | 9.926 | 9.624 | 9.758 | 5,373,293 | +0.08(+0.78%) |
Feb 14, 2005 | 9.727 | 9.778 | 9.593 | 9.682 | 2,608,135 | -0.04(-0.46%) |
Feb 11, 2005 | 9.438 | 9.864 | 9.387 | 9.727 | 6,689,871 | +0.29(+3.05%) |
Feb 10, 2005 | 9.377 | 9.473 | 9.298 | 9.438 | 4,737,265 | +0.14(+1.51%) |
Feb 09, 2005 | 9.524 | 9.562 | 9.284 | 9.298 | 8,118,871 | -0.28(-2.90%) |
Feb 08, 2005 | 9.418 | 9.655 | 9.380 | 9.576 | 5,290,946 | +0.16(+1.75%) |
Feb 07, 2005 | 9.514 | 9.593 | 9.356 | 9.411 | 5,429,301 | -0.13(-1.33%) |
Feb 04, 2005 | 9.147 | 9.541 | 9.099 | 9.538 | 5,342,849 | +0.44(+4.83%) |
Feb 03, 2005 | 9.363 | 9.390 | 8.992 | 9.099 | 6,179,936 | -0.09(-0.97%) |
Feb 02, 2005 | 9.023 | 9.222 | 8.992 | 9.188 | 7,954,812 | +0.20(+2.25%) |
Feb 01, 2005 | 8.913 | 8.999 | 8.869 | 8.985 | 6,676,379 | +0.04(+0.50%) |
Jan 31, 2005 | 8.961 | 9.033 | 8.876 | 8.941 | 3,879,273 | +0.07(+0.73%) |
Jan 28, 2005 | 9.023 | 9.109 | 8.728 | 8.876 | 6,150,616 | -0.17(-1.86%) |
Jan 27, 2005 | 8.855 | 9.106 | 8.766 | 9.044 | 6,848,354 | +0.17(+1.89%) |
Jan 26, 2005 | 9.040 | 9.047 | 8.742 | 8.876 | 9,777,120 | +0.12(+1.37%) |
Jan 25, 2005 | 8.584 | 8.982 | 8.580 | 8.755 | 11,077,286 | +0.22(+2.61%) |
Jan 24, 2005 | 8.558 | 8.625 | 8.457 | 8.532 | 8,654,337 | -0.02(-0.28%) |
Jan 21, 2005 | 8.580 | 8.680 | 8.515 | 8.556 | 7,623,748 | +0.02(+0.24%) |
Jan 20, 2005 | 8.512 | 8.725 | 8.498 | 8.536 | 7,583,264 | -0.01(-0.16%) |
Jan 19, 2005 | 8.649 | 8.694 | 8.495 | 8.550 | 4,544,833 | -0.10(-1.11%) |
Jan 18, 2005 | 8.529 | 8.701 | 8.519 | 8.646 | 4,651,701 | +0.00(+0.04%) |
Jan 14, 2005 | 8.426 | 8.979 | 8.423 | 8.642 | 9,516,644 | +0.26(+3.15%) |
Jan 13, 2005 | 8.412 | 8.491 | 8.313 | 8.378 | 7,306,075 | -0.02(-0.25%) |
Jan 12, 2005 | 8.450 | 8.519 | 8.275 | 8.399 | 5,556,693 | +0.07(+0.78%) |
Jan 11, 2005 | 8.375 | 8.419 | 8.275 | 8.333 | 4,769,233 | -0.08(-0.98%) |
Jan 10, 2005 | 8.409 | 8.495 | 8.258 | 8.416 | 8,967,770 | -0.00(-0.04%) |
Jan 07, 2005 | 8.477 | 8.550 | 8.316 | 8.419 | 5,164,574 | +0.02(+0.20%) |
Jan 06, 2005 | 8.553 | 8.584 | 8.402 | 8.402 | 7,143,368 | -0.10(-1.17%) |
Jan 05, 2005 | 8.725 | 8.807 | 8.467 | 8.502 | 9,501,350 | -0.27(-3.05%) |
Jan 04, 2005 | 8.975 | 8.989 | 8.649 | 8.769 | 7,815,324 | -0.15(-1.73%) |