Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.880 | 9.902 | 9.718 | 9.779 | 309,587 | -0.06(-0.62%) |
Mar 30, 2005 | 9.734 | 9.869 | 9.734 | 9.841 | 280,239 | +0.20(+2.09%) |
Mar 29, 2005 | 9.757 | 9.824 | 9.606 | 9.639 | 275,049 | -0.12(-1.20%) |
Mar 28, 2005 | 9.645 | 9.796 | 9.628 | 9.757 | 197,384 | +0.13(+1.33%) |
Mar 24, 2005 | 9.679 | 9.768 | 9.623 | 9.628 | 221,542 | -0.05(-0.52%) |
Mar 23, 2005 | 9.813 | 9.813 | 9.656 | 9.679 | 385,820 | -0.13(-1.37%) |
Mar 22, 2005 | 9.874 | 9.941 | 9.785 | 9.813 | 208,121 | -0.03(-0.34%) |
Mar 21, 2005 | 9.947 | 9.992 | 9.824 | 9.846 | 255,006 | -0.10(-1.01%) |
Mar 18, 2005 | 10.04 | 10.04 | 9.785 | 9.947 | 730,482 | +0.01(+0.06%) |
Mar 17, 2005 | 9.919 | 9.992 | 9.852 | 9.941 | 156,762 | +0.05(+0.51%) |
Mar 16, 2005 | 9.958 | 10.02 | 9.863 | 9.891 | 153,898 | -0.06(-0.56%) |
Mar 15, 2005 | 10.04 | 10.19 | 9.941 | 9.947 | 327,661 | -0.03(-0.34%) |
Mar 14, 2005 | 9.818 | 10.01 | 9.818 | 9.980 | 146,382 | +0.12(+1.19%) |
Mar 11, 2005 | 9.947 | 10.01 | 9.762 | 9.863 | 393,694 | -0.12(-1.23%) |
Mar 10, 2005 | 9.919 | 10.01 | 9.846 | 9.986 | 345,735 | +0.00(+0.00%) |
Mar 09, 2005 | 10.09 | 10.09 | 9.902 | 9.986 | 281,133 | -0.16(-1.54%) |
Mar 08, 2005 | 10.14 | 10.23 | 10.05 | 10.14 | 173,225 | -0.05(-0.49%) |
Mar 07, 2005 | 10.11 | 10.27 | 10.11 | 10.19 | 218,679 | +0.02(+0.22%) |
Mar 04, 2005 | 10.06 | 10.20 | 10.06 | 10.17 | 161,772 | +0.14(+1.39%) |
Mar 03, 2005 | 10.06 | 10.12 | 9.930 | 10.03 | 298,492 | -0.02(-0.22%) |
Mar 02, 2005 | 10.00 | 10.17 | 9.947 | 10.05 | 207,405 | -0.06(-0.55%) |
Mar 01, 2005 | 10.17 | 10.23 | 10.04 | 10.11 | 322,829 | -0.08(-0.82%) |
Feb 28, 2005 | 10.08 | 10.19 | 9.908 | 10.19 | 428,232 | +0.01(+0.05%) |
Feb 25, 2005 | 9.947 | 10.23 | 9.869 | 10.19 | 422,327 | +0.22(+2.24%) |
Feb 24, 2005 | 9.790 | 9.969 | 9.751 | 9.964 | 332,314 | +0.18(+1.83%) |
Feb 23, 2005 | 9.746 | 9.857 | 9.729 | 9.785 | 241,764 | +0.03(+0.34%) |
Feb 22, 2005 | 9.975 | 9.975 | 9.751 | 9.751 | 260,554 | -0.28(-2.79%) |
Feb 18, 2005 | 10.10 | 10.11 | 10.01 | 10.03 | 359,693 | -0.05(-0.50%) |
Feb 17, 2005 | 10.25 | 10.25 | 10.08 | 10.08 | 300,102 | -0.10(-0.99%) |
Feb 16, 2005 | 10.01 | 10.19 | 10.01 | 10.18 | 311,913 | +0.13(+1.33%) |
Feb 15, 2005 | 10.06 | 10.13 | 10.00 | 10.05 | 199,710 | -0.02(-0.17%) |
Feb 14, 2005 | 10.00 | 10.09 | 9.992 | 10.06 | 169,825 | +0.03(+0.33%) |
Feb 11, 2005 | 9.863 | 10.10 | 9.796 | 10.03 | 295,807 | +0.11(+1.13%) |
Feb 10, 2005 | 9.852 | 9.919 | 9.774 | 9.919 | 195,057 | +0.07(+0.68%) |
Feb 09, 2005 | 9.958 | 10.05 | 9.824 | 9.852 | 152,825 | -0.10(-1.01%) |
Feb 08, 2005 | 9.919 | 10.04 | 9.919 | 9.952 | 118,466 | -0.04(-0.45%) |
Feb 07, 2005 | 10.01 | 10.06 | 9.947 | 9.997 | 163,741 | -0.01(-0.06%) |
Feb 04, 2005 | 9.857 | 10.06 | 9.796 | 10.00 | 355,398 | +0.15(+1.47%) |
Feb 03, 2005 | 9.813 | 9.863 | 9.712 | 9.857 | 217,426 | +0.04(+0.46%) |
Feb 02, 2005 | 9.785 | 9.874 | 9.762 | 9.813 | 208,479 | -0.06(-0.57%) |
Feb 01, 2005 | 9.824 | 9.936 | 9.790 | 9.869 | 322,471 | -0.01(-0.06%) |
Jan 31, 2005 | 9.723 | 9.874 | 9.723 | 9.874 | 292,944 | +0.27(+2.85%) |
Jan 28, 2005 | 9.701 | 9.740 | 9.511 | 9.600 | 265,386 | -0.10(-0.98%) |
Jan 27, 2005 | 9.695 | 9.846 | 9.600 | 9.695 | 361,483 | +0.01(+0.06%) |
Jan 26, 2005 | 9.612 | 9.690 | 9.477 | 9.690 | 387,431 | +0.09(+0.93%) |
Jan 25, 2005 | 9.584 | 9.718 | 9.539 | 9.600 | 256,438 | -0.04(-0.46%) |
Jan 24, 2005 | 9.634 | 9.712 | 9.561 | 9.645 | 320,324 | +0.01(+0.06%) |
Jan 21, 2005 | 9.617 | 9.639 | 9.522 | 9.639 | 257,691 | +0.02(+0.23%) |
Jan 20, 2005 | 9.522 | 9.628 | 9.444 | 9.617 | 431,274 | +0.04(+0.47%) |
Jan 19, 2005 | 9.500 | 9.600 | 9.500 | 9.572 | 239,974 | +0.02(+0.18%) |
Jan 18, 2005 | 9.455 | 9.600 | 9.377 | 9.556 | 138,866 | +0.10(+1.00%) |
Jan 14, 2005 | 9.360 | 9.494 | 9.354 | 9.461 | 138,687 | +0.14(+1.50%) |
Jan 13, 2005 | 9.321 | 9.410 | 9.287 | 9.321 | 323,903 | -0.04(-0.42%) |
Jan 12, 2005 | 9.388 | 9.416 | 9.315 | 9.360 | 313,345 | -0.04(-0.48%) |
Jan 11, 2005 | 9.410 | 9.477 | 9.287 | 9.405 | 326,050 | -0.01(-0.12%) |
Jan 10, 2005 | 9.405 | 9.556 | 9.343 | 9.416 | 185,752 | +0.00(+0.00%) |
Jan 07, 2005 | 9.500 | 9.595 | 9.371 | 9.416 | 300,997 | -0.09(-0.94%) |
Jan 06, 2005 | 9.438 | 9.567 | 9.354 | 9.505 | 451,496 | +0.08(+0.83%) |
Jan 05, 2005 | 9.600 | 9.651 | 9.338 | 9.427 | 512,160 | -0.23(-2.43%) |
Jan 04, 2005 | 9.807 | 9.807 | 9.656 | 9.662 | 415,884 | -0.12(-1.20%) |