Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.357 | 9.393 | 9.078 | 9.175 | 177,022 | -0.22(-2.32%) |
Mar 30, 2005 | 9.081 | 9.393 | 9.074 | 9.393 | 112,224 | +0.28(+3.11%) |
Mar 29, 2005 | 9.248 | 9.357 | 9.107 | 9.110 | 114,154 | -0.14(-1.49%) |
Mar 28, 2005 | 9.172 | 9.328 | 9.136 | 9.248 | 94,301 | +0.11(+1.23%) |
Mar 24, 2005 | 9.132 | 9.230 | 9.012 | 9.136 | 151,654 | +0.03(+0.32%) |
Mar 23, 2005 | 9.103 | 9.143 | 8.969 | 9.107 | 133,456 | +0.00(+0.00%) |
Mar 22, 2005 | 9.183 | 9.281 | 9.085 | 9.107 | 142,555 | -0.08(-0.83%) |
Mar 21, 2005 | 9.194 | 9.194 | 9.041 | 9.183 | 112,775 | -0.07(-0.71%) |
Mar 18, 2005 | 9.291 | 9.291 | 9.067 | 9.248 | 290,901 | -0.01(-0.08%) |
Mar 17, 2005 | 9.574 | 9.661 | 9.255 | 9.255 | 97,334 | -0.32(-3.33%) |
Mar 16, 2005 | 9.593 | 9.701 | 9.538 | 9.574 | 86,581 | +0.01(+0.08%) |
Mar 15, 2005 | 9.556 | 9.738 | 9.556 | 9.567 | 79,687 | +0.05(+0.50%) |
Mar 14, 2005 | 9.585 | 9.665 | 9.433 | 9.520 | 83,272 | +0.01(+0.08%) |
Mar 11, 2005 | 9.502 | 9.603 | 9.375 | 9.513 | 239,062 | +0.05(+0.54%) |
Mar 10, 2005 | 9.618 | 9.665 | 9.440 | 9.462 | 129,044 | -0.20(-2.03%) |
Mar 09, 2005 | 9.651 | 9.683 | 9.466 | 9.658 | 126,287 | +0.01(+0.08%) |
Mar 08, 2005 | 9.683 | 9.723 | 9.549 | 9.651 | 136,489 | -0.08(-0.82%) |
Mar 07, 2005 | 9.883 | 9.933 | 9.593 | 9.730 | 136,489 | -0.19(-1.90%) |
Mar 04, 2005 | 9.861 | 9.948 | 9.810 | 9.919 | 106,709 | +0.07(+0.74%) |
Mar 03, 2005 | 9.756 | 9.861 | 9.719 | 9.846 | 94,025 | +0.06(+0.59%) |
Mar 02, 2005 | 9.810 | 9.912 | 9.767 | 9.788 | 87,684 | -0.08(-0.77%) |
Mar 01, 2005 | 9.894 | 9.894 | 9.774 | 9.865 | 91,268 | +0.00(+0.00%) |
Feb 28, 2005 | 9.908 | 9.930 | 9.727 | 9.865 | 156,893 | -0.03(-0.26%) |
Feb 25, 2005 | 9.955 | 9.970 | 9.614 | 9.890 | 223,621 | -0.10(-1.02%) |
Feb 24, 2005 | 9.796 | 10.02 | 9.716 | 9.991 | 193,015 | +0.20(+2.04%) |
Feb 23, 2005 | 9.672 | 9.846 | 9.672 | 9.792 | 170,956 | +0.05(+0.52%) |
Feb 22, 2005 | 9.767 | 9.810 | 9.665 | 9.741 | 271,048 | -0.12(-1.18%) |
Feb 18, 2005 | 9.792 | 9.861 | 9.683 | 9.857 | 147,518 | +0.09(+0.89%) |
Feb 17, 2005 | 9.698 | 9.879 | 9.563 | 9.770 | 254,504 | +0.05(+0.52%) |
Feb 16, 2005 | 9.513 | 9.730 | 9.458 | 9.719 | 292,280 | +0.24(+2.56%) |
Feb 15, 2005 | 9.538 | 9.545 | 9.426 | 9.476 | 98,713 | -0.12(-1.21%) |
Feb 14, 2005 | 9.520 | 9.603 | 9.466 | 9.593 | 77,206 | +0.09(+0.99%) |
Feb 11, 2005 | 9.393 | 9.520 | 9.294 | 9.498 | 114,981 | +0.13(+1.35%) |
Feb 10, 2005 | 9.502 | 9.527 | 9.302 | 9.371 | 131,250 | -0.14(-1.49%) |
Feb 09, 2005 | 9.578 | 9.607 | 9.466 | 9.513 | 142,831 | -0.03(-0.30%) |
Feb 08, 2005 | 9.683 | 9.683 | 9.455 | 9.542 | 109,467 | -0.25(-2.59%) |
Feb 07, 2005 | 9.578 | 9.796 | 9.553 | 9.796 | 112,500 | +0.27(+2.86%) |
Feb 04, 2005 | 9.437 | 9.542 | 9.437 | 9.524 | 67,279 | +0.09(+0.92%) |
Feb 03, 2005 | 9.574 | 9.600 | 9.415 | 9.437 | 119,393 | -0.14(-1.44%) |
Feb 02, 2005 | 9.469 | 9.574 | 9.418 | 9.574 | 82,169 | +0.07(+0.69%) |
Feb 01, 2005 | 9.357 | 9.556 | 9.335 | 9.509 | 213,695 | +0.10(+1.04%) |
Jan 31, 2005 | 9.284 | 9.487 | 9.284 | 9.411 | 114,430 | +0.16(+1.76%) |
Jan 28, 2005 | 9.429 | 9.429 | 9.125 | 9.248 | 81,617 | -0.18(-1.96%) |
Jan 27, 2005 | 9.357 | 9.466 | 9.328 | 9.433 | 84,375 | +0.08(+0.81%) |
Jan 26, 2005 | 9.139 | 9.357 | 9.139 | 9.357 | 128,217 | +0.24(+2.58%) |
Jan 25, 2005 | 9.284 | 9.371 | 8.994 | 9.121 | 131,250 | -0.15(-1.60%) |
Jan 24, 2005 | 9.248 | 9.321 | 9.157 | 9.270 | 96,783 | +0.05(+0.55%) |
Jan 21, 2005 | 9.183 | 9.277 | 9.146 | 9.219 | 117,187 | +0.01(+0.08%) |
Jan 20, 2005 | 9.281 | 9.281 | 9.161 | 9.212 | 136,489 | -0.07(-0.70%) |
Jan 19, 2005 | 9.255 | 9.429 | 9.255 | 9.277 | 137,316 | +0.01(+0.08%) |
Jan 18, 2005 | 9.067 | 9.313 | 9.041 | 9.270 | 111,948 | +0.17(+1.91%) |
Jan 14, 2005 | 9.012 | 9.103 | 8.925 | 9.096 | 159,651 | +0.10(+1.13%) |
Jan 13, 2005 | 9.049 | 9.208 | 8.940 | 8.994 | 119,393 | -0.03(-0.32%) |
Jan 12, 2005 | 8.929 | 9.063 | 8.816 | 9.023 | 199,908 | +0.09(+0.97%) |
Jan 11, 2005 | 8.958 | 9.027 | 8.874 | 8.936 | 130,698 | -0.05(-0.56%) |
Jan 10, 2005 | 8.969 | 9.125 | 8.969 | 8.987 | 122,150 | +0.00(+0.00%) |
Jan 07, 2005 | 9.219 | 9.266 | 8.987 | 8.987 | 167,647 | -0.24(-2.56%) |
Jan 06, 2005 | 9.411 | 9.411 | 9.197 | 9.223 | 126,838 | -0.21(-2.19%) |
Jan 05, 2005 | 9.484 | 9.545 | 9.400 | 9.429 | 296,416 | -0.04(-0.38%) |
Jan 04, 2005 | 9.375 | 9.563 | 9.375 | 9.466 | 227,206 | +0.07(+0.69%) |