Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.563 | 9.600 | 9.453 | 9.577 | 2,411,310 | -0.02(-0.24%) |
Mar 30, 2005 | 9.493 | 9.613 | 9.490 | 9.600 | 3,686,931 | +0.11(+1.16%) |
Mar 29, 2005 | 9.567 | 9.617 | 9.427 | 9.490 | 2,974,449 | -0.11(-1.15%) |
Mar 28, 2005 | 9.490 | 9.667 | 9.467 | 9.600 | 3,462,357 | +0.11(+1.19%) |
Mar 24, 2005 | 9.430 | 9.597 | 9.367 | 9.487 | 4,722,420 | +0.06(+0.67%) |
Mar 23, 2005 | 9.300 | 9.533 | 9.153 | 9.423 | 5,816,949 | +0.10(+1.07%) |
Mar 22, 2005 | 9.217 | 9.410 | 9.217 | 9.323 | 3,857,202 | +0.08(+0.83%) |
Mar 21, 2005 | 9.177 | 9.287 | 9.083 | 9.247 | 3,386,718 | +0.05(+0.54%) |
Mar 18, 2005 | 9.167 | 9.237 | 9.133 | 9.197 | 3,298,512 | +0.00(+0.05%) |
Mar 17, 2005 | 9.250 | 9.287 | 9.123 | 9.192 | 4,528,314 | -0.05(-0.59%) |
Mar 16, 2005 | 9.303 | 9.500 | 9.200 | 9.247 | 3,417,393 | -0.14(-1.53%) |
Mar 15, 2005 | 9.380 | 9.470 | 9.323 | 9.390 | 2,638,641 | +0.04(+0.39%) |
Mar 14, 2005 | 9.260 | 9.383 | 9.240 | 9.353 | 4,270,527 | +0.12(+1.26%) |
Mar 11, 2005 | 9.280 | 9.353 | 9.177 | 9.237 | 4,785,147 | -0.01(-0.14%) |
Mar 10, 2005 | 9.263 | 9.323 | 9.197 | 9.250 | 3,861,564 | -0.05(-0.50%) |
Mar 09, 2005 | 9.333 | 9.333 | 9.247 | 9.297 | 4,940,004 | -0.03(-0.32%) |
Mar 08, 2005 | 9.450 | 9.473 | 9.300 | 9.327 | 2,764,788 | -0.13(-1.41%) |
Mar 07, 2005 | 9.403 | 9.467 | 9.393 | 9.460 | 3,568,974 | +0.05(+0.57%) |
Mar 04, 2005 | 9.410 | 9.500 | 9.373 | 9.407 | 3,922,212 | +0.02(+0.25%) |
Mar 03, 2005 | 9.337 | 9.483 | 9.293 | 9.383 | 6,303,516 | +0.08(+0.82%) |
Mar 02, 2005 | 9.230 | 9.387 | 9.117 | 9.307 | 5,520,249 | +0.05(+0.50%) |
Mar 01, 2005 | 9.013 | 9.270 | 8.963 | 9.260 | 9,237,753 | +0.28(+3.08%) |
Feb 28, 2005 | 8.967 | 9.007 | 8.877 | 8.983 | 5,445,801 | +0.03(+0.37%) |
Feb 25, 2005 | 8.897 | 8.957 | 8.790 | 8.950 | 3,020,520 | +0.06(+0.67%) |
Feb 24, 2005 | 8.617 | 8.897 | 8.617 | 8.890 | 4,769,910 | +0.24(+2.74%) |
Feb 23, 2005 | 8.607 | 8.733 | 8.420 | 8.653 | 8,083,923 | +0.10(+1.13%) |
Feb 22, 2005 | 8.470 | 8.610 | 8.423 | 8.557 | 7,057,008 | +0.01(+0.16%) |
Feb 18, 2005 | 8.653 | 8.687 | 8.497 | 8.543 | 7,228,575 | -0.14(-1.61%) |
Feb 17, 2005 | 8.923 | 8.927 | 8.663 | 8.683 | 5,991,084 | -0.20(-2.22%) |
Feb 16, 2005 | 9.063 | 9.063 | 8.793 | 8.880 | 8,655,336 | -0.19(-2.09%) |
Feb 15, 2005 | 9.157 | 9.200 | 9.047 | 9.070 | 3,281,970 | -0.10(-1.05%) |
Feb 14, 2005 | 9.240 | 9.240 | 9.153 | 9.167 | 2,614,317 | -0.06(-0.69%) |
Feb 11, 2005 | 9.117 | 9.273 | 9.010 | 9.230 | 3,840,537 | +0.15(+1.61%) |
Feb 10, 2005 | 9.220 | 9.220 | 9.057 | 9.083 | 3,944,832 | -0.06(-0.69%) |
Feb 09, 2005 | 9.330 | 9.330 | 9.053 | 9.147 | 4,303,233 | -0.18(-1.93%) |
Feb 08, 2005 | 9.223 | 9.350 | 9.177 | 9.327 | 3,430,269 | +0.08(+0.83%) |
Feb 07, 2005 | 9.173 | 9.267 | 9.120 | 9.250 | 3,867,465 | +0.09(+1.02%) |
Feb 04, 2005 | 9.120 | 9.263 | 9.120 | 9.157 | 4,036,863 | +0.02(+0.26%) |
Feb 03, 2005 | 9.237 | 9.287 | 9.077 | 9.133 | 3,856,800 | -0.10(-1.08%) |
Feb 02, 2005 | 9.303 | 9.333 | 9.163 | 9.233 | 3,063,813 | -0.01(-0.14%) |
Feb 01, 2005 | 9.110 | 9.333 | 9.110 | 9.247 | 4,432,890 | +0.17(+1.87%) |
Jan 31, 2005 | 8.933 | 9.083 | 8.897 | 9.077 | 4,190,859 | +0.16(+1.83%) |
Jan 28, 2005 | 9.100 | 9.100 | 8.800 | 8.913 | 3,400,506 | -0.16(-1.73%) |
Jan 27, 2005 | 9.093 | 9.100 | 9.020 | 9.070 | 3,999,486 | -0.05(-0.51%) |
Jan 26, 2005 | 9.140 | 9.237 | 9.000 | 9.117 | 2,760,633 | +0.06(+0.70%) |
Jan 25, 2005 | 9.083 | 9.190 | 9.000 | 9.053 | 1,866,513 | +0.01(+0.15%) |
Jan 24, 2005 | 9.190 | 9.213 | 9.023 | 9.040 | 2,652,474 | -0.18(-1.95%) |
Jan 21, 2005 | 9.183 | 9.303 | 9.130 | 9.220 | 3,079,860 | +0.02(+0.25%) |
Jan 20, 2005 | 9.140 | 9.260 | 9.097 | 9.197 | 4,265,742 | +0.09(+0.99%) |
Jan 19, 2005 | 9.370 | 9.383 | 9.037 | 9.107 | 4,311,618 | -0.28(-2.98%) |
Jan 18, 2005 | 9.383 | 9.440 | 9.310 | 9.387 | 2,162,364 | +0.02(+0.18%) |
Jan 14, 2005 | 9.343 | 9.440 | 9.263 | 9.370 | 1,691,328 | +0.07(+0.79%) |
Jan 13, 2005 | 9.260 | 9.450 | 9.150 | 9.297 | 3,480,096 | -0.01(-0.14%) |
Jan 12, 2005 | 9.107 | 9.317 | 9.107 | 9.310 | 2,447,172 | +0.18(+1.93%) |
Jan 11, 2005 | 9.173 | 9.210 | 9.050 | 9.133 | 4,299,810 | -0.08(-0.83%) |
Jan 10, 2005 | 9.250 | 9.303 | 9.143 | 9.210 | 2,395,218 | -0.07(-0.79%) |
Jan 07, 2005 | 9.393 | 9.420 | 9.180 | 9.283 | 1,876,485 | -0.08(-0.89%) |
Jan 06, 2005 | 9.490 | 9.490 | 9.307 | 9.367 | 2,243,793 | -0.07(-0.71%) |
Jan 05, 2005 | 9.340 | 9.597 | 9.197 | 9.433 | 5,738,856 | +0.22(+2.42%) |
Jan 04, 2005 | 9.520 | 9.637 | 9.157 | 9.210 | 5,455,410 | -0.30(-3.19%) |