Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.305 | 9.341 | 9.028 | 9.125 | 177,999 | -0.22(-2.32%) |
Mar 30, 2005 | 9.031 | 9.341 | 9.024 | 9.341 | 112,844 | +0.28(+3.11%) |
Mar 29, 2005 | 9.197 | 9.305 | 9.057 | 9.060 | 114,784 | -0.14(-1.49%) |
Mar 28, 2005 | 9.121 | 9.277 | 9.085 | 9.197 | 94,822 | +0.11(+1.23%) |
Mar 24, 2005 | 9.082 | 9.179 | 8.963 | 9.085 | 152,491 | +0.03(+0.32%) |
Mar 23, 2005 | 9.053 | 9.093 | 8.919 | 9.057 | 134,192 | +0.00(+0.00%) |
Mar 22, 2005 | 9.132 | 9.230 | 9.035 | 9.057 | 143,342 | -0.08(-0.83%) |
Mar 21, 2005 | 9.143 | 9.143 | 8.992 | 9.132 | 113,398 | -0.06(-0.71%) |
Mar 18, 2005 | 9.240 | 9.240 | 9.017 | 9.197 | 292,507 | -0.01(-0.08%) |
Mar 17, 2005 | 9.522 | 9.608 | 9.204 | 9.204 | 97,872 | -0.32(-3.33%) |
Mar 16, 2005 | 9.540 | 9.648 | 9.486 | 9.522 | 87,059 | +0.01(+0.08%) |
Mar 15, 2005 | 9.504 | 9.684 | 9.504 | 9.515 | 80,127 | +0.05(+0.50%) |
Mar 14, 2005 | 9.533 | 9.612 | 9.381 | 9.468 | 83,731 | +0.01(+0.08%) |
Mar 11, 2005 | 9.450 | 9.551 | 9.323 | 9.460 | 240,382 | +0.05(+0.54%) |
Mar 10, 2005 | 9.565 | 9.612 | 9.388 | 9.410 | 129,756 | -0.19(-2.03%) |
Mar 09, 2005 | 9.598 | 9.630 | 9.414 | 9.605 | 126,984 | +0.01(+0.08%) |
Mar 08, 2005 | 9.630 | 9.670 | 9.497 | 9.598 | 137,242 | -0.08(-0.82%) |
Mar 07, 2005 | 9.828 | 9.879 | 9.540 | 9.677 | 137,242 | -0.19(-1.90%) |
Mar 04, 2005 | 9.807 | 9.893 | 9.756 | 9.864 | 107,298 | +0.07(+0.74%) |
Mar 03, 2005 | 9.702 | 9.807 | 9.666 | 9.792 | 94,544 | +0.06(+0.59%) |
Mar 02, 2005 | 9.756 | 9.857 | 9.713 | 9.735 | 88,168 | -0.08(-0.77%) |
Mar 01, 2005 | 9.839 | 9.839 | 9.720 | 9.810 | 91,772 | +0.00(+0.00%) |
Feb 28, 2005 | 9.854 | 9.875 | 9.673 | 9.810 | 157,759 | -0.03(-0.26%) |
Feb 25, 2005 | 9.901 | 9.915 | 9.561 | 9.836 | 224,856 | -0.10(-1.02%) |
Feb 24, 2005 | 9.742 | 9.965 | 9.662 | 9.937 | 194,080 | +0.20(+2.04%) |
Feb 23, 2005 | 9.619 | 9.792 | 9.619 | 9.738 | 171,899 | +0.05(+0.52%) |
Feb 22, 2005 | 9.713 | 9.756 | 9.612 | 9.688 | 272,544 | -0.12(-1.18%) |
Feb 18, 2005 | 9.738 | 9.807 | 9.630 | 9.803 | 148,333 | +0.09(+0.89%) |
Feb 17, 2005 | 9.644 | 9.825 | 9.511 | 9.717 | 255,909 | +0.05(+0.52%) |
Feb 16, 2005 | 9.460 | 9.677 | 9.406 | 9.666 | 293,893 | +0.24(+2.56%) |
Feb 15, 2005 | 9.486 | 9.493 | 9.374 | 9.424 | 99,258 | -0.12(-1.21%) |
Feb 14, 2005 | 9.468 | 9.551 | 9.414 | 9.540 | 77,632 | +0.09(+0.99%) |
Feb 11, 2005 | 9.341 | 9.468 | 9.243 | 9.446 | 115,616 | +0.13(+1.35%) |
Feb 10, 2005 | 9.450 | 9.475 | 9.251 | 9.320 | 131,974 | -0.14(-1.49%) |
Feb 09, 2005 | 9.525 | 9.554 | 9.414 | 9.460 | 143,619 | -0.03(-0.30%) |
Feb 08, 2005 | 9.630 | 9.630 | 9.403 | 9.489 | 110,071 | -0.25(-2.59%) |
Feb 07, 2005 | 9.525 | 9.742 | 9.500 | 9.742 | 113,121 | +0.27(+2.86%) |
Feb 04, 2005 | 9.385 | 9.489 | 9.385 | 9.471 | 67,650 | +0.09(+0.92%) |
Feb 03, 2005 | 9.522 | 9.547 | 9.363 | 9.385 | 120,052 | -0.14(-1.44%) |
Feb 02, 2005 | 9.417 | 9.522 | 9.367 | 9.522 | 82,622 | +0.06(+0.69%) |
Feb 01, 2005 | 9.305 | 9.504 | 9.284 | 9.457 | 214,874 | +0.10(+1.04%) |
Jan 31, 2005 | 9.233 | 9.435 | 9.233 | 9.360 | 115,062 | +0.16(+1.76%) |
Jan 28, 2005 | 9.378 | 9.378 | 9.075 | 9.197 | 82,068 | -0.18(-1.96%) |
Jan 27, 2005 | 9.305 | 9.414 | 9.277 | 9.381 | 84,840 | +0.08(+0.81%) |
Jan 26, 2005 | 9.089 | 9.305 | 9.089 | 9.305 | 128,924 | +0.23(+2.58%) |
Jan 25, 2005 | 9.233 | 9.320 | 8.945 | 9.071 | 131,974 | -0.15(-1.60%) |
Jan 24, 2005 | 9.197 | 9.269 | 9.107 | 9.219 | 97,317 | +0.05(+0.55%) |
Jan 21, 2005 | 9.132 | 9.226 | 9.096 | 9.168 | 117,834 | +0.01(+0.08%) |
Jan 20, 2005 | 9.230 | 9.230 | 9.111 | 9.161 | 137,242 | -0.06(-0.70%) |
Jan 19, 2005 | 9.204 | 9.378 | 9.204 | 9.226 | 138,074 | +0.01(+0.08%) |
Jan 18, 2005 | 9.017 | 9.262 | 8.992 | 9.219 | 112,566 | +0.17(+1.91%) |
Jan 14, 2005 | 8.963 | 9.053 | 8.876 | 9.046 | 160,532 | +0.10(+1.13%) |
Jan 13, 2005 | 8.999 | 9.158 | 8.891 | 8.945 | 120,052 | -0.03(-0.32%) |
Jan 12, 2005 | 8.880 | 9.013 | 8.768 | 8.974 | 201,012 | +0.09(+0.97%) |
Jan 11, 2005 | 8.909 | 8.977 | 8.826 | 8.887 | 131,420 | -0.05(-0.56%) |
Jan 10, 2005 | 8.919 | 9.075 | 8.919 | 8.938 | 122,825 | +0.00(+0.00%) |
Jan 07, 2005 | 9.168 | 9.215 | 8.938 | 8.938 | 168,572 | -0.23(-2.56%) |
Jan 06, 2005 | 9.360 | 9.360 | 9.147 | 9.172 | 127,538 | -0.21(-2.19%) |
Jan 05, 2005 | 9.432 | 9.493 | 9.349 | 9.378 | 298,052 | -0.04(-0.38%) |
Jan 04, 2005 | 9.323 | 9.511 | 9.323 | 9.414 | 228,460 | +0.06(+0.69%) |