Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.493 | 9.613 | 9.437 | 9.480 | 3,116,400 | -0.02(-0.21%) |
Mar 30, 2005 | 9.433 | 9.583 | 9.240 | 9.500 | 2,144,400 | +0.10(+1.06%) |
Mar 29, 2005 | 9.750 | 9.813 | 9.353 | 9.400 | 1,716,000 | -0.37(-3.75%) |
Mar 28, 2005 | 9.750 | 9.830 | 9.657 | 9.767 | 1,897,800 | +0.02(+0.17%) |
Mar 24, 2005 | 9.750 | 9.917 | 9.703 | 9.750 | 2,121,000 | +0.03(+0.34%) |
Mar 23, 2005 | 9.850 | 9.850 | 9.587 | 9.717 | 4,128,000 | -0.18(-1.79%) |
Mar 22, 2005 | 9.953 | 10.16 | 9.847 | 9.893 | 2,158,800 | -0.06(-0.64%) |
Mar 21, 2005 | 9.670 | 9.960 | 9.637 | 9.957 | 1,306,800 | +0.29(+3.00%) |
Mar 18, 2005 | 9.697 | 9.833 | 9.567 | 9.667 | 1,980,600 | +0.02(+0.24%) |
Mar 17, 2005 | 9.667 | 9.787 | 9.610 | 9.643 | 1,494,600 | +0.04(+0.45%) |
Mar 16, 2005 | 9.660 | 9.927 | 9.583 | 9.600 | 2,016,000 | -0.04(-0.41%) |
Mar 15, 2005 | 9.907 | 9.967 | 9.617 | 9.640 | 1,858,200 | -0.25(-2.56%) |
Mar 14, 2005 | 9.973 | 9.993 | 9.697 | 9.893 | 2,218,200 | -0.09(-0.93%) |
Mar 11, 2005 | 9.953 | 10.06 | 9.833 | 9.987 | 1,933,200 | +0.03(+0.33%) |
Mar 10, 2005 | 10.63 | 10.63 | 9.853 | 9.953 | 2,030,400 | -0.68(-6.42%) |
Mar 09, 2005 | 10.68 | 10.75 | 10.63 | 10.64 | 1,816,800 | -0.03(-0.31%) |
Mar 08, 2005 | 10.69 | 10.85 | 10.67 | 10.67 | 1,027,800 | -0.02(-0.16%) |
Mar 07, 2005 | 10.83 | 10.85 | 10.63 | 10.69 | 1,704,600 | -0.14(-1.32%) |
Mar 04, 2005 | 10.45 | 10.83 | 10.42 | 10.83 | 2,889,600 | +0.30(+2.82%) |
Mar 03, 2005 | 10.32 | 10.58 | 10.22 | 10.53 | 2,443,200 | +0.27(+2.60%) |
Mar 02, 2005 | 10.25 | 10.48 | 10.19 | 10.27 | 1,420,800 | +0.02(+0.23%) |
Mar 01, 2005 | 10.43 | 10.50 | 10.18 | 10.24 | 1,929,600 | -0.19(-1.85%) |
Feb 28, 2005 | 10.47 | 10.57 | 10.27 | 10.44 | 2,549,400 | -0.12(-1.10%) |
Feb 25, 2005 | 9.900 | 10.62 | 9.900 | 10.55 | 2,791,800 | +0.82(+8.46%) |
Feb 24, 2005 | 9.980 | 10.10 | 9.690 | 9.730 | 3,543,000 | -0.22(-2.21%) |
Feb 23, 2005 | 9.883 | 10.08 | 9.883 | 9.950 | 1,242,600 | +0.07(+0.67%) |
Feb 22, 2005 | 10.25 | 10.30 | 9.877 | 9.883 | 1,654,200 | -0.37(-3.58%) |
Feb 18, 2005 | 10.09 | 10.30 | 10.09 | 10.25 | 1,060,800 | +0.17(+1.65%) |
Feb 17, 2005 | 10.07 | 10.16 | 9.960 | 10.08 | 2,342,400 | -0.02(-0.23%) |
Feb 16, 2005 | 9.953 | 10.12 | 9.893 | 10.11 | 3,346,200 | +0.16(+1.57%) |
Feb 15, 2005 | 9.977 | 10.05 | 9.890 | 9.950 | 1,544,400 | -0.03(-0.27%) |
Feb 14, 2005 | 9.917 | 10.00 | 9.767 | 9.977 | 617,400 | +0.07(+0.67%) |
Feb 11, 2005 | 9.717 | 9.917 | 9.627 | 9.910 | 1,197,600 | +0.16(+1.64%) |
Feb 10, 2005 | 9.650 | 9.850 | 9.567 | 9.750 | 1,882,800 | +0.10(+1.07%) |
Feb 09, 2005 | 9.700 | 9.767 | 9.533 | 9.647 | 1,972,800 | -0.14(-1.40%) |
Feb 08, 2005 | 9.590 | 9.783 | 9.563 | 9.783 | 1,863,000 | +0.20(+2.09%) |
Feb 07, 2005 | 9.600 | 9.633 | 9.507 | 9.583 | 1,982,400 | +0.01(+0.10%) |
Feb 04, 2005 | 9.663 | 9.730 | 9.433 | 9.573 | 2,401,800 | -0.08(-0.79%) |
Feb 03, 2005 | 9.617 | 9.650 | 9.467 | 9.650 | 1,606,200 | +0.00(+0.00%) |
Feb 02, 2005 | 9.347 | 9.663 | 9.340 | 9.650 | 1,719,600 | +0.32(+3.39%) |
Feb 01, 2005 | 9.333 | 9.357 | 9.163 | 9.333 | 1,980,000 | +0.03(+0.36%) |
Jan 31, 2005 | 9.170 | 9.300 | 9.067 | 9.300 | 1,467,000 | +0.13(+1.42%) |
Jan 28, 2005 | 9.163 | 9.170 | 9.057 | 9.170 | 1,456,200 | -0.08(-0.83%) |
Jan 27, 2005 | 9.083 | 9.247 | 9.067 | 9.247 | 1,447,800 | +0.21(+2.36%) |
Jan 26, 2005 | 8.920 | 9.043 | 8.900 | 9.033 | 2,665,800 | +0.13(+1.42%) |
Jan 25, 2005 | 8.960 | 9.003 | 8.800 | 8.907 | 2,300,400 | -0.06(-0.67%) |
Jan 24, 2005 | 8.940 | 9.047 | 8.900 | 8.967 | 2,077,800 | +0.06(+0.67%) |
Jan 21, 2005 | 8.823 | 8.913 | 8.807 | 8.907 | 1,535,400 | +0.12(+1.33%) |
Jan 20, 2005 | 8.850 | 8.913 | 8.740 | 8.790 | 3,402,000 | -0.23(-2.55%) |
Jan 19, 2005 | 8.867 | 9.073 | 8.747 | 9.020 | 2,134,800 | +0.16(+1.77%) |
Jan 18, 2005 | 8.687 | 8.870 | 8.687 | 8.863 | 1,834,200 | +0.19(+2.19%) |
Jan 14, 2005 | 8.767 | 8.857 | 8.537 | 8.673 | 3,525,000 | -0.09(-1.03%) |
Jan 13, 2005 | 8.533 | 8.893 | 8.353 | 8.763 | 8,226,600 | +0.23(+2.74%) |
Jan 12, 2005 | 8.467 | 8.617 | 8.343 | 8.530 | 1,170,600 | +0.10(+1.15%) |
Jan 11, 2005 | 8.487 | 8.550 | 8.417 | 8.433 | 1,078,800 | -0.06(-0.75%) |
Jan 10, 2005 | 8.667 | 8.667 | 8.443 | 8.497 | 2,327,400 | +0.06(+0.75%) |
Jan 07, 2005 | 8.550 | 8.550 | 8.167 | 8.433 | 2,477,400 | -0.06(-0.67%) |
Jan 06, 2005 | 8.617 | 8.697 | 8.477 | 8.490 | 3,078,000 | -0.10(-1.20%) |
Jan 05, 2005 | 9.033 | 9.033 | 8.590 | 8.593 | 1,707,000 | -0.49(-5.39%) |
Jan 04, 2005 | 9.147 | 9.217 | 9.050 | 9.083 | 1,325,400 | -0.04(-0.40%) |