Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | -0.05(-0.55%) |
Mar 30, 2005 | 9.160 | 9.200 | 9.050 | 9.050 | 2,700 | -0.01(-0.11%) |
Mar 29, 2005 | 9.150 | 9.240 | 9.060 | 9.060 | 2,200 | -0.11(-1.20%) |
Mar 28, 2005 | 9.250 | 9.250 | 9.160 | 9.170 | 600 | -0.18(-1.93%) |
Mar 24, 2005 | 9.250 | 9.350 | 9.160 | 9.350 | 600 | +0.00(+0.00%) |
Mar 23, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 400 | -0.08(-0.85%) |
Mar 22, 2005 | 9.430 | 9.430 | 9.430 | 9.430 | 200 | -0.02(-0.21%) |
Mar 21, 2005 | 9.450 | 9.450 | 9.370 | 9.450 | 2,300 | -0.03(-0.32%) |
Mar 18, 2005 | 9.410 | 9.500 | 9.410 | 9.480 | 5,400 | +0.13(+1.39%) |
Mar 17, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 9.420 | 9.420 | 9.330 | 9.350 | 4,100 | -0.12(-1.27%) |
Mar 14, 2005 | 9.470 | 9.470 | 9.470 | 9.470 | 200 | -0.06(-0.63%) |
Mar 11, 2005 | 9.290 | 9.540 | 9.290 | 9.530 | 3,900 | +0.22(+2.36%) |
Mar 10, 2005 | 9.230 | 9.450 | 9.230 | 9.310 | 3,300 | +0.04(+0.43%) |
Mar 09, 2005 | 9.370 | 9.390 | 9.270 | 9.270 | 2,500 | -0.18(-1.90%) |
Mar 08, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | +0.07(+0.75%) |
Mar 07, 2005 | 9.160 | 9.380 | 8.900 | 9.380 | 14,400 | +0.13(+1.41%) |
Mar 04, 2005 | 9.200 | 9.250 | 9.200 | 9.250 | 500 | -0.02(-0.22%) |
Mar 03, 2005 | 9.270 | 9.270 | 9.270 | 9.270 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 9.270 | 9.270 | 9.270 | 9.270 | 400 | +0.06(+0.65%) |
Mar 01, 2005 | 9.210 | 9.210 | 9.210 | 9.210 | 200 | +0.02(+0.22%) |
Feb 28, 2005 | 9.350 | 9.350 | 9.120 | 9.190 | 3,700 | -0.16(-1.71%) |
Feb 25, 2005 | 9.260 | 9.350 | 9.260 | 9.350 | 2,400 | +0.02(+0.21%) |
Feb 24, 2005 | 9.330 | 9.330 | 9.330 | 9.330 | 200 | +0.03(+0.32%) |
Feb 23, 2005 | 9.300 | 9.300 | 9.270 | 9.300 | 1,300 | -0.05(-0.53%) |
Feb 22, 2005 | 9.390 | 9.390 | 9.350 | 9.350 | 1,200 | +0.00(+0.00%) |
Feb 18, 2005 | 9.390 | 9.390 | 9.260 | 9.350 | 3,600 | +0.04(+0.43%) |
Feb 17, 2005 | 9.300 | 9.310 | 9.210 | 9.310 | 2,300 | -0.04(-0.43%) |
Feb 16, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 1,900 | +0.00(+0.00%) |
Feb 15, 2005 | 9.200 | 9.350 | 9.200 | 9.350 | 5,100 | +0.18(+1.96%) |
Feb 14, 2005 | 9.300 | 9.300 | 9.170 | 9.170 | 1,400 | -0.23(-2.45%) |
Feb 11, 2005 | 9.400 | 9.400 | 9.400 | 9.400 | 1,000 | -0.05(-0.53%) |
Feb 10, 2005 | 9.520 | 9.520 | 9.424 | 9.450 | 600 | -0.08(-0.84%) |
Feb 09, 2005 | 9.530 | 9.530 | 9.530 | 9.530 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 9.600 | 9.600 | 9.530 | 9.530 | 600 | -0.04(-0.42%) |
Feb 07, 2005 | 9.600 | 9.630 | 9.570 | 9.570 | 2,900 | +0.02(+0.21%) |
Feb 04, 2005 | 9.430 | 9.550 | 9.430 | 9.550 | 1,200 | +0.11(+1.17%) |
Feb 03, 2005 | 9.440 | 9.440 | 9.440 | 9.440 | 1,600 | +0.04(+0.43%) |
Feb 02, 2005 | 9.400 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 9.330 | 9.400 | 9.300 | 9.400 | 800 | +0.05(+0.53%) |
Jan 31, 2005 | 9.440 | 9.440 | 9.350 | 9.350 | 300 | -0.10(-1.06%) |
Jan 28, 2005 | 9.500 | 9.500 | 9.450 | 9.450 | 500 | -0.05(-0.53%) |
Jan 27, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 9.600 | 9.600 | 9.500 | 9.500 | 500 | -0.15(-1.55%) |
Jan 24, 2005 | 9.700 | 9.700 | 9.650 | 9.650 | 300 | -0.06(-0.62%) |
Jan 21, 2005 | 9.850 | 9.850 | 9.710 | 9.710 | 2,300 | -0.15(-1.52%) |
Jan 20, 2005 | 9.820 | 9.860 | 9.820 | 9.860 | 1,900 | -0.08(-0.80%) |
Jan 19, 2005 | 9.850 | 9.940 | 9.850 | 9.940 | 500 | -0.01(-0.10%) |
Jan 18, 2005 | 9.900 | 9.950 | 9.800 | 9.950 | 1,000 | -0.04(-0.40%) |
Jan 14, 2005 | 9.900 | 9.990 | 9.900 | 9.990 | 800 | +0.04(+0.40%) |
Jan 13, 2005 | 9.800 | 9.950 | 9.750 | 9.950 | 3,000 | +0.20(+2.05%) |
Jan 12, 2005 | 9.790 | 9.790 | 9.750 | 9.750 | 400 | -0.05(-0.51%) |
Jan 11, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 500 | +0.02(+0.20%) |
Jan 10, 2005 | 9.430 | 9.780 | 9.410 | 9.780 | 4,800 | +0.27(+2.84%) |
Jan 07, 2005 | 9.510 | 9.510 | 9.510 | 9.510 | 100 | +0.00(+0.00%) |
Jan 06, 2005 | 9.500 | 9.510 | 9.500 | 9.510 | 200 | +0.00(+0.00%) |
Jan 05, 2005 | 9.510 | 9.510 | 9.510 | 9.510 | 900 | -0.09(-0.94%) |
Jan 04, 2005 | 9.500 | 9.600 | 9.500 | 9.600 | 1,000 | +0.09(+0.95%) |