Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.910 | 8.952 | 8.847 | 8.852 | 250,404 | -0.02(-0.24%) |
Mar 30, 2005 | 8.831 | 8.889 | 8.821 | 8.873 | 255,769 | +0.10(+1.19%) |
Mar 29, 2005 | 8.831 | 8.889 | 8.743 | 8.769 | 879,386 | -0.13(-1.47%) |
Mar 28, 2005 | 8.941 | 8.941 | 8.873 | 8.899 | 349,455 | +0.06(+0.71%) |
Mar 24, 2005 | 8.899 | 8.967 | 8.821 | 8.837 | 1,061,586 | -0.09(-1.05%) |
Mar 23, 2005 | 8.952 | 9.030 | 8.873 | 8.931 | 2,056,309 | -0.28(-3.06%) |
Mar 22, 2005 | 9.301 | 9.406 | 9.160 | 9.213 | 660,402 | -0.16(-1.73%) |
Mar 21, 2005 | 9.447 | 9.447 | 9.327 | 9.374 | 682,818 | -0.09(-0.99%) |
Mar 18, 2005 | 9.453 | 9.468 | 9.421 | 9.468 | 746,425 | +0.04(+0.39%) |
Mar 17, 2005 | 9.421 | 9.437 | 9.381 | 9.432 | 709,257 | +0.02(+0.17%) |
Mar 16, 2005 | 9.400 | 9.453 | 9.385 | 9.416 | 555,603 | +0.06(+0.61%) |
Mar 15, 2005 | 9.390 | 9.411 | 9.343 | 9.359 | 393,904 | -0.03(-0.33%) |
Mar 14, 2005 | 9.390 | 9.411 | 9.343 | 9.390 | 431,263 | +0.05(+0.50%) |
Mar 11, 2005 | 9.374 | 9.427 | 9.327 | 9.343 | 490,847 | -0.05(-0.56%) |
Mar 10, 2005 | 9.411 | 9.416 | 9.317 | 9.395 | 574,954 | -0.05(-0.50%) |
Mar 09, 2005 | 9.458 | 9.505 | 9.411 | 9.442 | 549,089 | -0.07(-0.71%) |
Mar 08, 2005 | 9.547 | 9.547 | 9.484 | 9.510 | 615,570 | +0.07(+0.77%) |
Mar 07, 2005 | 9.442 | 9.463 | 9.432 | 9.437 | 1,300,496 | +0.02(+0.22%) |
Mar 04, 2005 | 9.369 | 9.468 | 9.343 | 9.416 | 1,096,263 | +0.15(+1.58%) |
Mar 03, 2005 | 9.249 | 9.286 | 9.213 | 9.270 | 450,230 | +0.07(+0.74%) |
Mar 02, 2005 | 9.207 | 9.254 | 9.160 | 9.202 | 450,039 | -0.01(-0.06%) |
Mar 01, 2005 | 9.233 | 9.259 | 9.207 | 9.207 | 692,972 | -0.05(-0.56%) |
Feb 28, 2005 | 9.270 | 9.296 | 9.202 | 9.259 | 652,355 | +0.12(+1.31%) |
Feb 25, 2005 | 9.092 | 9.150 | 9.056 | 9.139 | 441,226 | +0.10(+1.16%) |
Feb 24, 2005 | 9.051 | 9.051 | 8.936 | 9.035 | 459,043 | -0.09(-0.97%) |
Feb 23, 2005 | 9.134 | 9.145 | 9.056 | 9.124 | 713,472 | -0.08(-0.91%) |
Feb 22, 2005 | 9.155 | 9.233 | 9.150 | 9.207 | 581,659 | +0.05(+0.51%) |
Feb 18, 2005 | 9.176 | 9.207 | 9.134 | 9.160 | 564,033 | +0.03(+0.34%) |
Feb 17, 2005 | 9.129 | 9.207 | 9.103 | 9.129 | 310,946 | +0.00(+0.00%) |
Feb 16, 2005 | 9.072 | 9.134 | 8.993 | 9.129 | 572,655 | -0.01(-0.06%) |
Feb 15, 2005 | 9.056 | 9.134 | 9.030 | 9.134 | 475,137 | +0.03(+0.34%) |
Feb 14, 2005 | 9.134 | 9.171 | 9.103 | 9.103 | 897,779 | -0.06(-0.63%) |
Feb 11, 2005 | 9.087 | 9.202 | 9.061 | 9.160 | 592,388 | +0.04(+0.46%) |
Feb 10, 2005 | 9.035 | 9.119 | 8.988 | 9.119 | 593,155 | +0.24(+2.70%) |
Feb 09, 2005 | 8.858 | 8.905 | 8.826 | 8.878 | 683,392 | -0.03(-0.35%) |
Feb 08, 2005 | 8.878 | 8.925 | 8.842 | 8.910 | 279,143 | -0.03(-0.35%) |
Feb 07, 2005 | 8.983 | 9.009 | 8.910 | 8.941 | 819,419 | -0.02(-0.23%) |
Feb 04, 2005 | 8.899 | 8.967 | 8.899 | 8.962 | 909,274 | +0.09(+1.06%) |
Feb 03, 2005 | 8.873 | 8.884 | 8.821 | 8.868 | 520,351 | -0.11(-1.28%) |
Feb 02, 2005 | 8.925 | 8.988 | 8.889 | 8.983 | 1,255,664 | +0.11(+1.29%) |
Feb 01, 2005 | 8.805 | 8.868 | 8.764 | 8.868 | 683,009 | +0.08(+0.95%) |
Jan 31, 2005 | 8.800 | 8.837 | 8.764 | 8.784 | 1,075,189 | +0.02(+0.24%) |
Jan 28, 2005 | 8.743 | 8.805 | 8.706 | 8.764 | 579,552 | -0.11(-1.24%) |
Jan 27, 2005 | 8.847 | 8.873 | 8.784 | 8.873 | 610,972 | +0.12(+1.37%) |
Jan 26, 2005 | 8.738 | 8.764 | 8.680 | 8.753 | 890,115 | +0.14(+1.64%) |
Jan 25, 2005 | 8.638 | 8.659 | 8.570 | 8.612 | 370,530 | -0.01(-0.06%) |
Jan 24, 2005 | 8.638 | 8.638 | 8.508 | 8.617 | 257,110 | +0.05(+0.55%) |
Jan 21, 2005 | 8.534 | 8.607 | 8.508 | 8.570 | 176,068 | +0.13(+1.55%) |
Jan 20, 2005 | 8.419 | 8.492 | 8.419 | 8.440 | 874,214 | -0.03(-0.37%) |
Jan 19, 2005 | 8.508 | 8.555 | 8.440 | 8.471 | 1,004,110 | -0.04(-0.49%) |
Jan 18, 2005 | 8.456 | 8.513 | 8.414 | 8.513 | 1,391,308 | -0.09(-1.09%) |
Jan 14, 2005 | 8.529 | 8.612 | 8.518 | 8.607 | 2,691,613 | +0.07(+0.79%) |
Jan 13, 2005 | 8.649 | 8.649 | 8.539 | 8.539 | 970,582 | -0.14(-1.62%) |
Jan 12, 2005 | 8.591 | 8.685 | 8.550 | 8.680 | 1,184,585 | +0.15(+1.71%) |
Jan 11, 2005 | 8.560 | 8.576 | 8.497 | 8.534 | 831,298 | +0.01(+0.12%) |
Jan 10, 2005 | 8.550 | 8.591 | 8.518 | 8.524 | 478,010 | +0.04(+0.49%) |
Jan 07, 2005 | 8.597 | 8.597 | 8.430 | 8.482 | 494,679 | -0.01(-0.12%) |
Jan 06, 2005 | 8.508 | 8.508 | 8.419 | 8.492 | 269,946 | +0.02(+0.18%) |
Jan 05, 2005 | 8.456 | 8.518 | 8.456 | 8.477 | 2,206,322 | +0.03(+0.37%) |
Jan 04, 2005 | 8.654 | 8.659 | 8.414 | 8.445 | 1,786,170 | -0.15(-1.77%) |