Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.676 | 8.680 | 8.619 | 8.680 | 870,815 | -0.02(-0.19%) |
Mar 30, 2005 | 8.526 | 8.708 | 8.497 | 8.696 | 551,080 | +0.20(+2.38%) |
Mar 29, 2005 | 8.639 | 8.732 | 8.461 | 8.493 | 465,159 | -0.14(-1.64%) |
Mar 28, 2005 | 8.595 | 8.708 | 8.550 | 8.635 | 402,693 | +0.08(+0.95%) |
Mar 24, 2005 | 8.534 | 8.692 | 8.530 | 8.554 | 478,244 | +0.06(+0.72%) |
Mar 23, 2005 | 8.586 | 8.586 | 8.416 | 8.493 | 487,873 | -0.09(-1.08%) |
Mar 22, 2005 | 8.599 | 8.728 | 8.538 | 8.586 | 456,023 | -0.04(-0.52%) |
Mar 21, 2005 | 8.672 | 8.712 | 8.582 | 8.631 | 401,459 | -0.12(-1.39%) |
Mar 18, 2005 | 8.911 | 8.911 | 8.708 | 8.753 | 996,981 | -0.12(-1.32%) |
Mar 17, 2005 | 8.728 | 8.874 | 8.578 | 8.870 | 786,869 | +0.17(+1.96%) |
Mar 16, 2005 | 8.607 | 8.728 | 8.433 | 8.700 | 603,423 | +0.04(+0.51%) |
Mar 15, 2005 | 8.886 | 8.886 | 8.635 | 8.655 | 820,694 | -0.04(-0.42%) |
Mar 14, 2005 | 8.781 | 8.805 | 8.635 | 8.692 | 501,700 | +0.01(+0.14%) |
Mar 11, 2005 | 8.748 | 8.773 | 8.667 | 8.680 | 909,825 | -0.02(-0.28%) |
Mar 10, 2005 | 8.987 | 8.996 | 8.680 | 8.704 | 1,785,085 | -0.27(-2.98%) |
Mar 09, 2005 | 9.073 | 9.121 | 8.971 | 8.971 | 636,507 | -0.12(-1.29%) |
Mar 08, 2005 | 9.149 | 9.154 | 9.077 | 9.089 | 522,686 | -0.06(-0.62%) |
Mar 07, 2005 | 9.174 | 9.239 | 9.133 | 9.145 | 734,032 | -0.03(-0.35%) |
Mar 04, 2005 | 9.154 | 9.218 | 9.032 | 9.178 | 829,830 | +0.11(+1.21%) |
Mar 03, 2005 | 9.311 | 9.311 | 9.052 | 9.068 | 879,703 | -0.19(-2.01%) |
Mar 02, 2005 | 9.239 | 9.352 | 9.154 | 9.255 | 703,911 | +0.02(+0.18%) |
Mar 01, 2005 | 9.093 | 9.267 | 9.093 | 9.239 | 860,939 | +0.23(+2.52%) |
Feb 28, 2005 | 9.279 | 9.279 | 9.012 | 9.012 | 624,409 | -0.23(-2.46%) |
Feb 25, 2005 | 9.093 | 9.239 | 9.073 | 9.239 | 556,758 | +0.15(+1.65%) |
Feb 24, 2005 | 8.809 | 9.125 | 8.785 | 9.089 | 719,959 | +0.21(+2.33%) |
Feb 23, 2005 | 8.906 | 8.975 | 8.850 | 8.882 | 522,686 | +0.06(+0.64%) |
Feb 22, 2005 | 9.032 | 9.040 | 8.825 | 8.825 | 619,471 | -0.21(-2.33%) |
Feb 18, 2005 | 9.218 | 9.218 | 9.020 | 9.036 | 506,144 | -0.15(-1.63%) |
Feb 17, 2005 | 9.198 | 9.255 | 9.097 | 9.186 | 643,914 | +0.07(+0.76%) |
Feb 16, 2005 | 9.125 | 9.170 | 9.036 | 9.117 | 861,927 | -0.01(-0.09%) |
Feb 15, 2005 | 9.113 | 9.279 | 9.101 | 9.125 | 836,002 | -0.05(-0.53%) |
Feb 14, 2005 | 9.368 | 9.368 | 9.093 | 9.174 | 726,872 | -0.16(-1.74%) |
Feb 11, 2005 | 9.235 | 9.368 | 9.060 | 9.336 | 543,179 | +0.14(+1.54%) |
Feb 10, 2005 | 9.194 | 9.303 | 9.093 | 9.194 | 813,781 | +0.00(+0.00%) |
Feb 09, 2005 | 9.486 | 9.486 | 9.174 | 9.194 | 560,462 | -0.25(-2.66%) |
Feb 08, 2005 | 9.518 | 9.579 | 9.388 | 9.445 | 616,014 | -0.01(-0.13%) |
Feb 07, 2005 | 9.340 | 9.469 | 9.299 | 9.457 | 1,236,720 | +0.12(+1.26%) |
Feb 04, 2005 | 9.279 | 9.413 | 9.149 | 9.340 | 1,449,795 | +0.06(+0.65%) |
Feb 03, 2005 | 9.182 | 9.328 | 9.000 | 9.279 | 1,450,042 | +0.10(+1.06%) |
Feb 02, 2005 | 9.154 | 9.255 | 8.550 | 9.182 | 2,579,855 | +3.42(+59.40%) |
Feb 01, 2005 | 5.685 | 5.870 | 5.654 | 5.760 | 1,626,575 | +0.10(+1.81%) |
Jan 31, 2005 | 5.476 | 5.688 | 5.471 | 5.658 | 1,188,822 | +0.22(+4.00%) |
Jan 28, 2005 | 5.588 | 5.598 | 5.427 | 5.440 | 2,144,324 | -0.16(-2.80%) |
Jan 27, 2005 | 5.616 | 5.692 | 5.555 | 5.597 | 1,009,943 | -0.03(-0.58%) |
Jan 26, 2005 | 5.559 | 5.643 | 5.553 | 5.629 | 538,488 | +0.07(+1.33%) |
Jan 25, 2005 | 5.498 | 5.598 | 5.474 | 5.555 | 888,839 | +0.07(+1.35%) |
Jan 24, 2005 | 5.696 | 5.714 | 5.476 | 5.481 | 1,184,007 | -0.18(-3.15%) |
Jan 21, 2005 | 5.598 | 5.694 | 5.586 | 5.660 | 1,275,854 | +0.08(+1.39%) |
Jan 20, 2005 | 5.652 | 5.694 | 5.580 | 5.582 | 901,431 | -0.11(-1.93%) |
Jan 19, 2005 | 5.739 | 5.764 | 5.660 | 5.692 | 731,070 | -0.03(-0.47%) |
Jan 18, 2005 | 5.562 | 5.724 | 5.541 | 5.719 | 686,998 | +0.16(+2.85%) |
Jan 14, 2005 | 5.498 | 5.615 | 5.498 | 5.561 | 809,954 | +0.06(+1.15%) |
Jan 13, 2005 | 5.535 | 5.564 | 5.481 | 5.498 | 410,347 | -0.06(-1.00%) |
Jan 12, 2005 | 5.463 | 5.564 | 5.411 | 5.553 | 649,222 | +0.08(+1.55%) |
Jan 11, 2005 | 5.510 | 5.521 | 5.418 | 5.469 | 766,623 | -0.04(-0.75%) |
Jan 10, 2005 | 5.454 | 5.582 | 5.452 | 5.510 | 1,359,553 | +0.06(+1.19%) |
Jan 07, 2005 | 5.559 | 5.559 | 5.442 | 5.445 | 819,213 | -0.10(-1.88%) |
Jan 06, 2005 | 5.620 | 5.649 | 5.550 | 5.550 | 864,025 | -0.07(-1.25%) |
Jan 05, 2005 | 5.706 | 5.706 | 5.620 | 5.620 | 1,809,528 | -0.09(-1.55%) |
Jan 04, 2005 | 5.724 | 5.724 | 5.679 | 5.708 | 1,240,671 | -0.02(-0.28%) |