Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.677 | 9.808 | 9.564 | 9.616 | 760,496 | -0.10(-1.06%) |
Mar 30, 2005 | 9.381 | 9.724 | 9.381 | 9.719 | 709,143 | +0.33(+3.50%) |
Mar 29, 2005 | 9.621 | 9.705 | 9.377 | 9.391 | 647,562 | -0.31(-3.15%) |
Mar 28, 2005 | 9.921 | 9.921 | 9.527 | 9.696 | 874,709 | -0.23(-2.27%) |
Mar 24, 2005 | 9.780 | 9.973 | 9.780 | 9.921 | 693,162 | +0.08(+0.76%) |
Mar 23, 2005 | 9.714 | 9.940 | 9.714 | 9.846 | 595,569 | +0.12(+1.25%) |
Mar 22, 2005 | 9.714 | 9.860 | 9.670 | 9.724 | 838,059 | +0.06(+0.58%) |
Mar 21, 2005 | 9.574 | 9.780 | 9.536 | 9.668 | 392,500 | +0.07(+0.68%) |
Mar 18, 2005 | 9.714 | 9.733 | 9.503 | 9.602 | 815,685 | +0.08(+0.79%) |
Mar 17, 2005 | 9.832 | 9.869 | 9.339 | 9.527 | 1,168,126 | -0.33(-3.33%) |
Mar 16, 2005 | 9.921 | 10.09 | 9.752 | 9.855 | 834,010 | -0.07(-0.66%) |
Mar 15, 2005 | 9.710 | 10.04 | 9.287 | 9.921 | 2,831,033 | +0.96(+10.68%) |
Mar 14, 2005 | 8.964 | 9.095 | 8.823 | 8.964 | 369,913 | +0.05(+0.53%) |
Mar 11, 2005 | 8.846 | 9.011 | 8.837 | 8.917 | 372,896 | +0.06(+0.69%) |
Mar 10, 2005 | 8.870 | 9.025 | 8.752 | 8.856 | 698,489 | -0.03(-0.32%) |
Mar 09, 2005 | 8.917 | 9.011 | 8.781 | 8.884 | 411,252 | -0.10(-1.15%) |
Mar 08, 2005 | 9.034 | 9.086 | 8.917 | 8.987 | 1,339,445 | -0.08(-0.88%) |
Mar 07, 2005 | 8.968 | 9.081 | 8.964 | 9.067 | 517,367 | +0.04(+0.47%) |
Mar 04, 2005 | 8.757 | 9.128 | 8.752 | 9.025 | 641,382 | +0.31(+3.61%) |
Mar 03, 2005 | 8.659 | 8.823 | 8.579 | 8.710 | 519,072 | +0.09(+1.09%) |
Mar 02, 2005 | 8.720 | 8.799 | 8.537 | 8.616 | 623,909 | -0.12(-1.40%) |
Mar 01, 2005 | 8.612 | 8.762 | 8.541 | 8.738 | 1,120,182 | +0.10(+1.14%) |
Feb 28, 2005 | 8.490 | 8.659 | 8.471 | 8.640 | 1,166,421 | +0.16(+1.88%) |
Feb 25, 2005 | 8.109 | 8.490 | 8.109 | 8.480 | 1,196,892 | +0.37(+4.57%) |
Feb 24, 2005 | 8.011 | 8.133 | 7.884 | 8.109 | 983,382 | +0.14(+1.71%) |
Feb 23, 2005 | 7.865 | 8.091 | 7.833 | 7.973 | 2,811,429 | +0.11(+1.43%) |
Feb 22, 2005 | 8.461 | 8.527 | 7.758 | 7.861 | 1,162,160 | -0.68(-7.92%) |
Feb 18, 2005 | 8.659 | 8.696 | 8.457 | 8.537 | 375,667 | -0.07(-0.82%) |
Feb 17, 2005 | 8.565 | 8.748 | 8.541 | 8.607 | 435,330 | +0.04(+0.49%) |
Feb 16, 2005 | 8.522 | 8.668 | 8.522 | 8.565 | 266,781 | +0.04(+0.50%) |
Feb 15, 2005 | 8.612 | 8.677 | 8.518 | 8.522 | 413,382 | -0.14(-1.57%) |
Feb 14, 2005 | 8.424 | 8.659 | 8.424 | 8.659 | 834,863 | +0.21(+2.50%) |
Feb 11, 2005 | 8.354 | 8.504 | 8.274 | 8.447 | 444,280 | +0.07(+0.84%) |
Feb 10, 2005 | 8.339 | 8.410 | 8.325 | 8.377 | 502,665 | +0.03(+0.34%) |
Feb 09, 2005 | 8.593 | 8.654 | 8.344 | 8.349 | 343,278 | -0.24(-2.84%) |
Feb 08, 2005 | 8.616 | 8.649 | 8.541 | 8.593 | 227,360 | -0.02(-0.27%) |
Feb 07, 2005 | 8.518 | 8.705 | 8.513 | 8.616 | 479,012 | +0.07(+0.77%) |
Feb 04, 2005 | 8.612 | 8.673 | 8.513 | 8.551 | 279,779 | -0.12(-1.35%) |
Feb 03, 2005 | 8.705 | 8.729 | 8.555 | 8.668 | 229,278 | -0.06(-0.70%) |
Feb 02, 2005 | 8.795 | 8.799 | 8.644 | 8.729 | 226,082 | -0.09(-1.06%) |
Feb 01, 2005 | 8.729 | 8.879 | 8.715 | 8.823 | 444,706 | +0.08(+0.86%) |
Jan 31, 2005 | 8.616 | 8.907 | 8.565 | 8.748 | 291,711 | +0.18(+2.08%) |
Jan 28, 2005 | 8.546 | 8.588 | 8.480 | 8.569 | 350,310 | +0.02(+0.27%) |
Jan 27, 2005 | 8.565 | 8.602 | 8.471 | 8.546 | 293,629 | -0.06(-0.65%) |
Jan 26, 2005 | 8.565 | 8.626 | 8.447 | 8.602 | 289,154 | +0.13(+1.55%) |
Jan 25, 2005 | 8.635 | 8.767 | 8.452 | 8.471 | 475,390 | -0.08(-0.99%) |
Jan 24, 2005 | 8.917 | 8.940 | 8.555 | 8.555 | 644,579 | -0.33(-3.70%) |
Jan 21, 2005 | 8.781 | 8.992 | 8.781 | 8.884 | 448,754 | +0.11(+1.23%) |
Jan 20, 2005 | 8.823 | 8.917 | 8.767 | 8.776 | 333,263 | -0.13(-1.42%) |
Jan 19, 2005 | 9.170 | 9.222 | 8.865 | 8.903 | 279,566 | -0.27(-2.92%) |
Jan 18, 2005 | 8.917 | 9.245 | 8.860 | 9.170 | 505,222 | +0.25(+2.84%) |
Jan 14, 2005 | 8.776 | 8.978 | 8.729 | 8.917 | 325,379 | +0.07(+0.80%) |
Jan 13, 2005 | 8.893 | 8.917 | 8.776 | 8.846 | 434,691 | -0.09(-1.00%) |
Jan 12, 2005 | 8.987 | 8.987 | 8.682 | 8.935 | 326,657 | -0.03(-0.31%) |
Jan 11, 2005 | 9.137 | 9.142 | 8.823 | 8.964 | 350,736 | -0.23(-2.45%) |
Jan 10, 2005 | 9.165 | 9.316 | 9.067 | 9.189 | 564,246 | +0.12(+1.29%) |
Jan 07, 2005 | 9.292 | 9.363 | 9.072 | 9.072 | 461,752 | -0.25(-2.72%) |
Jan 06, 2005 | 9.264 | 9.522 | 9.264 | 9.325 | 371,405 | +0.06(+0.66%) |
Jan 05, 2005 | 9.433 | 9.719 | 9.264 | 9.264 | 638,612 | -0.22(-2.28%) |
Jan 04, 2005 | 9.785 | 9.836 | 9.461 | 9.480 | 487,536 | -0.31(-3.12%) |