Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.077 | 9.120 | 9.013 | 9.019 | 245,787 | -0.02(-0.24%) |
Mar 30, 2005 | 8.997 | 9.056 | 8.987 | 9.040 | 251,053 | +0.11(+1.19%) |
Mar 29, 2005 | 8.997 | 9.056 | 8.907 | 8.934 | 863,171 | -0.13(-1.47%) |
Mar 28, 2005 | 9.109 | 9.109 | 9.040 | 9.067 | 343,011 | +0.06(+0.71%) |
Mar 24, 2005 | 9.067 | 9.136 | 8.987 | 9.003 | 1,042,011 | -0.10(-1.05%) |
Mar 23, 2005 | 9.120 | 9.199 | 9.040 | 9.098 | 2,018,392 | -0.29(-3.06%) |
Mar 22, 2005 | 9.476 | 9.582 | 9.332 | 9.386 | 648,224 | -0.16(-1.73%) |
Mar 21, 2005 | 9.625 | 9.625 | 9.503 | 9.550 | 670,227 | -0.10(-0.99%) |
Mar 18, 2005 | 9.630 | 9.646 | 9.598 | 9.646 | 732,661 | +0.04(+0.39%) |
Mar 17, 2005 | 9.598 | 9.614 | 9.557 | 9.609 | 696,178 | +0.02(+0.17%) |
Mar 16, 2005 | 9.577 | 9.630 | 9.561 | 9.593 | 545,358 | +0.06(+0.61%) |
Mar 15, 2005 | 9.566 | 9.588 | 9.518 | 9.534 | 386,640 | -0.03(-0.33%) |
Mar 14, 2005 | 9.566 | 9.588 | 9.518 | 9.566 | 423,311 | +0.05(+0.50%) |
Mar 11, 2005 | 9.550 | 9.604 | 9.503 | 9.518 | 481,796 | -0.05(-0.56%) |
Mar 10, 2005 | 9.588 | 9.593 | 9.492 | 9.572 | 564,352 | -0.05(-0.50%) |
Mar 09, 2005 | 9.635 | 9.683 | 9.588 | 9.620 | 538,965 | -0.07(-0.71%) |
Mar 08, 2005 | 9.726 | 9.726 | 9.662 | 9.689 | 604,220 | +0.07(+0.77%) |
Mar 07, 2005 | 9.620 | 9.641 | 9.609 | 9.614 | 1,276,515 | +0.02(+0.22%) |
Mar 04, 2005 | 9.545 | 9.646 | 9.518 | 9.593 | 1,076,049 | +0.15(+1.58%) |
Mar 03, 2005 | 9.423 | 9.460 | 9.386 | 9.444 | 441,928 | +0.07(+0.74%) |
Mar 02, 2005 | 9.380 | 9.428 | 9.332 | 9.375 | 441,740 | -0.01(-0.06%) |
Mar 01, 2005 | 9.407 | 9.433 | 9.380 | 9.380 | 680,194 | -0.05(-0.56%) |
Feb 28, 2005 | 9.444 | 9.471 | 9.375 | 9.433 | 640,326 | +0.12(+1.31%) |
Feb 25, 2005 | 9.263 | 9.322 | 9.226 | 9.311 | 433,090 | +0.11(+1.16%) |
Feb 24, 2005 | 9.221 | 9.221 | 9.104 | 9.205 | 450,579 | -0.09(-0.97%) |
Feb 23, 2005 | 9.306 | 9.316 | 9.226 | 9.295 | 700,316 | -0.09(-0.91%) |
Feb 22, 2005 | 9.327 | 9.407 | 9.322 | 9.380 | 570,934 | +0.05(+0.51%) |
Feb 18, 2005 | 9.348 | 9.380 | 9.306 | 9.332 | 553,633 | +0.03(+0.34%) |
Feb 17, 2005 | 9.300 | 9.380 | 9.274 | 9.300 | 305,212 | +0.00(+0.00%) |
Feb 16, 2005 | 9.242 | 9.306 | 9.162 | 9.300 | 562,095 | -0.01(-0.06%) |
Feb 15, 2005 | 9.226 | 9.306 | 9.199 | 9.306 | 466,375 | +0.03(+0.34%) |
Feb 14, 2005 | 9.306 | 9.343 | 9.274 | 9.274 | 881,224 | -0.06(-0.63%) |
Feb 11, 2005 | 9.258 | 9.375 | 9.231 | 9.332 | 581,465 | +0.04(+0.46%) |
Feb 10, 2005 | 9.205 | 9.290 | 9.157 | 9.290 | 582,217 | +0.24(+2.70%) |
Feb 09, 2005 | 9.024 | 9.072 | 8.992 | 9.045 | 670,791 | -0.03(-0.35%) |
Feb 08, 2005 | 9.045 | 9.093 | 9.008 | 9.077 | 273,995 | -0.03(-0.35%) |
Feb 07, 2005 | 9.152 | 9.178 | 9.077 | 9.109 | 804,310 | -0.02(-0.23%) |
Feb 04, 2005 | 9.067 | 9.136 | 9.067 | 9.130 | 892,508 | +0.10(+1.06%) |
Feb 03, 2005 | 9.040 | 9.051 | 8.987 | 9.035 | 510,756 | -0.12(-1.28%) |
Feb 02, 2005 | 9.093 | 9.157 | 9.056 | 9.152 | 1,232,511 | +0.12(+1.29%) |
Feb 01, 2005 | 8.971 | 9.035 | 8.928 | 9.035 | 670,415 | +0.09(+0.95%) |
Jan 31, 2005 | 8.965 | 9.003 | 8.928 | 8.950 | 1,055,363 | +0.02(+0.24%) |
Jan 28, 2005 | 8.907 | 8.971 | 8.870 | 8.928 | 568,865 | -0.11(-1.24%) |
Jan 27, 2005 | 9.013 | 9.040 | 8.950 | 9.040 | 599,706 | +0.12(+1.37%) |
Jan 26, 2005 | 8.902 | 8.928 | 8.843 | 8.918 | 873,702 | +0.14(+1.64%) |
Jan 25, 2005 | 8.801 | 8.822 | 8.732 | 8.774 | 363,697 | -0.01(-0.06%) |
Jan 24, 2005 | 8.801 | 8.801 | 8.668 | 8.779 | 252,369 | +0.05(+0.55%) |
Jan 21, 2005 | 8.694 | 8.769 | 8.668 | 8.732 | 172,822 | +0.13(+1.55%) |
Jan 20, 2005 | 8.577 | 8.652 | 8.577 | 8.599 | 858,094 | -0.03(-0.37%) |
Jan 19, 2005 | 8.668 | 8.716 | 8.599 | 8.630 | 985,595 | -0.04(-0.49%) |
Jan 18, 2005 | 8.615 | 8.673 | 8.572 | 8.673 | 1,365,653 | -0.10(-1.09%) |
Jan 14, 2005 | 8.689 | 8.774 | 8.678 | 8.769 | 2,641,981 | +0.07(+0.79%) |
Jan 13, 2005 | 8.811 | 8.811 | 8.700 | 8.700 | 952,685 | -0.14(-1.62%) |
Jan 12, 2005 | 8.753 | 8.848 | 8.710 | 8.843 | 1,162,742 | +0.15(+1.71%) |
Jan 11, 2005 | 8.721 | 8.737 | 8.657 | 8.694 | 815,969 | +0.01(+0.12%) |
Jan 10, 2005 | 8.710 | 8.753 | 8.678 | 8.684 | 469,196 | +0.04(+0.49%) |
Jan 07, 2005 | 8.758 | 8.758 | 8.588 | 8.641 | 485,557 | -0.01(-0.12%) |
Jan 06, 2005 | 8.668 | 8.668 | 8.577 | 8.652 | 264,969 | +0.02(+0.18%) |
Jan 05, 2005 | 8.615 | 8.678 | 8.615 | 8.636 | 2,165,639 | +0.03(+0.37%) |
Jan 04, 2005 | 8.817 | 8.822 | 8.572 | 8.604 | 1,753,234 | -0.15(-1.77%) |