Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.348 | 9.511 | 9.296 | 9.481 | 2,830,113 | +0.13(+1.41%) |
Mar 30, 2005 | 9.258 | 9.349 | 9.245 | 9.349 | 2,588,085 | +0.08(+0.90%) |
Mar 29, 2005 | 9.356 | 9.434 | 9.207 | 9.266 | 3,664,114 | -0.01(-0.10%) |
Mar 28, 2005 | 9.234 | 9.316 | 9.228 | 9.276 | 2,967,346 | +0.07(+0.71%) |
Mar 24, 2005 | 9.114 | 9.213 | 9.114 | 9.210 | 3,937,956 | +0.07(+0.81%) |
Mar 23, 2005 | 9.218 | 9.218 | 9.090 | 9.136 | 3,160,720 | -0.06(-0.70%) |
Mar 22, 2005 | 9.274 | 9.359 | 9.179 | 9.200 | 2,891,868 | -0.11(-1.14%) |
Mar 21, 2005 | 9.362 | 9.383 | 9.287 | 9.306 | 2,497,636 | -0.10(-1.02%) |
Mar 18, 2005 | 9.407 | 9.463 | 9.285 | 9.402 | 6,859,766 | -0.01(-0.09%) |
Mar 17, 2005 | 9.426 | 9.455 | 9.330 | 9.410 | 2,378,493 | +0.01(+0.14%) |
Mar 16, 2005 | 9.479 | 9.497 | 9.367 | 9.397 | 2,240,012 | -0.09(-0.95%) |
Mar 15, 2005 | 9.497 | 9.537 | 9.458 | 9.487 | 2,175,139 | +0.02(+0.24%) |
Mar 14, 2005 | 9.418 | 9.511 | 9.407 | 9.465 | 2,543,796 | +0.02(+0.24%) |
Mar 11, 2005 | 9.506 | 9.571 | 9.402 | 9.442 | 2,773,973 | -0.02(-0.25%) |
Mar 10, 2005 | 9.474 | 9.564 | 9.444 | 9.466 | 2,408,435 | -0.03(-0.32%) |
Mar 09, 2005 | 9.490 | 9.535 | 9.434 | 9.497 | 3,405,867 | -0.04(-0.40%) |
Mar 08, 2005 | 9.643 | 9.643 | 9.519 | 9.535 | 3,187,542 | -0.08(-0.85%) |
Mar 07, 2005 | 9.667 | 9.667 | 9.579 | 9.617 | 2,788,320 | -0.03(-0.35%) |
Mar 04, 2005 | 9.675 | 9.715 | 9.604 | 9.651 | 3,501,306 | +0.00(+0.03%) |
Mar 03, 2005 | 9.673 | 9.691 | 9.648 | 9.648 | 3,110,817 | -0.02(-0.20%) |
Mar 02, 2005 | 9.692 | 9.704 | 9.623 | 9.667 | 3,964,779 | -0.03(-0.26%) |
Mar 01, 2005 | 9.571 | 9.723 | 9.474 | 9.692 | 3,707,779 | +0.11(+1.17%) |
Feb 28, 2005 | 9.553 | 9.673 | 9.543 | 9.580 | 3,077,132 | +0.00(+0.03%) |
Feb 25, 2005 | 9.619 | 9.627 | 9.439 | 9.577 | 4,340,921 | -0.03(-0.28%) |
Feb 24, 2005 | 9.518 | 9.615 | 9.442 | 9.604 | 2,756,507 | +0.07(+0.74%) |
Feb 23, 2005 | 9.434 | 9.561 | 9.434 | 9.534 | 2,483,289 | +0.07(+0.78%) |
Feb 22, 2005 | 9.466 | 9.593 | 9.428 | 9.460 | 3,545,595 | -0.03(-0.35%) |
Feb 18, 2005 | 9.531 | 9.543 | 9.410 | 9.494 | 2,401,573 | -0.02(-0.17%) |
Feb 17, 2005 | 9.514 | 9.548 | 9.458 | 9.510 | 2,356,037 | -0.05(-0.49%) |
Feb 16, 2005 | 9.484 | 9.598 | 9.474 | 9.556 | 2,191,981 | -0.01(-0.08%) |
Feb 15, 2005 | 9.442 | 9.571 | 9.428 | 9.564 | 5,723,229 | +0.18(+1.97%) |
Feb 14, 2005 | 9.306 | 9.455 | 9.122 | 9.380 | 5,516,757 | -0.30(-3.13%) |
Feb 11, 2005 | 9.555 | 9.737 | 9.555 | 9.683 | 2,797,677 | +0.13(+1.39%) |
Feb 10, 2005 | 9.288 | 9.606 | 9.276 | 9.550 | 4,614,763 | +0.26(+2.80%) |
Feb 09, 2005 | 9.457 | 9.495 | 9.127 | 9.290 | 5,936,564 | -0.18(-1.93%) |
Feb 08, 2005 | 8.681 | 9.523 | 8.673 | 9.473 | 10,125,282 | +0.65(+7.34%) |
Feb 07, 2005 | 8.697 | 8.881 | 8.687 | 8.825 | 2,125,236 | +0.11(+1.25%) |
Feb 04, 2005 | 8.682 | 8.731 | 8.644 | 8.716 | 1,629,950 | +0.03(+0.31%) |
Feb 03, 2005 | 8.657 | 8.697 | 8.596 | 8.689 | 1,625,584 | -0.01(-0.13%) |
Feb 02, 2005 | 8.585 | 8.713 | 8.585 | 8.700 | 2,469,565 | +0.11(+1.27%) |
Feb 01, 2005 | 8.604 | 8.636 | 8.549 | 8.591 | 2,790,815 | +0.07(+0.83%) |
Jan 31, 2005 | 8.416 | 8.580 | 8.387 | 8.521 | 3,109,569 | +0.11(+1.26%) |
Jan 28, 2005 | 8.497 | 8.497 | 8.368 | 8.415 | 3,132,649 | -0.06(-0.72%) |
Jan 27, 2005 | 8.416 | 8.529 | 8.400 | 8.476 | 3,125,788 | +0.08(+0.90%) |
Jan 26, 2005 | 8.437 | 8.437 | 8.376 | 8.400 | 2,031,668 | -0.05(-0.59%) |
Jan 25, 2005 | 8.444 | 8.501 | 8.429 | 8.450 | 1,958,061 | +0.00(+0.06%) |
Jan 24, 2005 | 8.460 | 8.522 | 8.416 | 8.445 | 2,572,490 | -0.01(-0.17%) |
Jan 21, 2005 | 8.609 | 8.609 | 8.444 | 8.460 | 2,532,568 | -0.17(-1.97%) |
Jan 20, 2005 | 8.718 | 8.726 | 8.612 | 8.630 | 2,606,798 | -0.09(-1.01%) |
Jan 19, 2005 | 8.723 | 8.783 | 8.699 | 8.718 | 2,077,204 | -0.04(-0.42%) |
Jan 18, 2005 | 8.593 | 8.755 | 8.553 | 8.755 | 3,203,137 | +0.17(+1.98%) |
Jan 14, 2005 | 8.527 | 8.601 | 8.527 | 8.585 | 2,967,970 | +0.08(+0.96%) |
Jan 13, 2005 | 8.620 | 8.620 | 8.495 | 8.503 | 2,901,225 | -0.15(-1.72%) |
Jan 12, 2005 | 8.609 | 8.678 | 8.561 | 8.652 | 2,873,778 | +0.03(+0.33%) |
Jan 11, 2005 | 8.642 | 8.670 | 8.578 | 8.623 | 2,798,300 | -0.04(-0.43%) |
Jan 10, 2005 | 8.497 | 8.684 | 8.484 | 8.660 | 3,398,382 | +0.10(+1.18%) |
Jan 07, 2005 | 8.561 | 8.585 | 8.471 | 8.559 | 3,543,100 | +0.01(+0.11%) |
Jan 06, 2005 | 8.521 | 8.570 | 8.485 | 8.549 | 4,198,698 | +0.01(+0.13%) |
Jan 05, 2005 | 8.690 | 8.690 | 8.538 | 8.538 | 2,656,077 | -0.12(-1.35%) |
Jan 04, 2005 | 8.769 | 8.800 | 8.634 | 8.655 | 2,409,058 | -0.07(-0.84%) |