Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.321 | 9.424 | 9.196 | 9.334 | 829,140 | +0.05(+0.58%) |
Mar 30, 2005 | 9.151 | 9.397 | 9.151 | 9.281 | 587,155 | +0.17(+1.91%) |
Mar 29, 2005 | 9.177 | 9.281 | 9.093 | 9.106 | 590,808 | -0.08(-0.83%) |
Mar 28, 2005 | 9.240 | 9.325 | 9.120 | 9.182 | 673,989 | -0.01(-0.15%) |
Mar 24, 2005 | 9.205 | 9.357 | 9.187 | 9.196 | 288,562 | -0.03(-0.29%) |
Mar 23, 2005 | 9.160 | 9.473 | 9.160 | 9.223 | 563,403 | +0.03(+0.29%) |
Mar 22, 2005 | 9.339 | 9.504 | 9.182 | 9.196 | 437,122 | -0.15(-1.63%) |
Mar 21, 2005 | 9.120 | 9.415 | 9.071 | 9.348 | 1,035,139 | +0.25(+2.70%) |
Mar 18, 2005 | 9.401 | 9.415 | 9.093 | 9.102 | 1,062,968 | -0.28(-3.00%) |
Mar 17, 2005 | 9.428 | 9.468 | 9.339 | 9.383 | 556,714 | -0.04(-0.38%) |
Mar 16, 2005 | 9.455 | 9.705 | 9.343 | 9.419 | 1,074,033 | -0.11(-1.17%) |
Mar 15, 2005 | 9.607 | 9.736 | 9.486 | 9.531 | 1,442,275 | -0.06(-0.61%) |
Mar 14, 2005 | 9.339 | 9.589 | 9.339 | 9.589 | 1,321,609 | +0.27(+2.93%) |
Mar 11, 2005 | 9.629 | 9.660 | 9.263 | 9.316 | 984,717 | -0.29(-3.07%) |
Mar 10, 2005 | 9.504 | 9.741 | 9.419 | 9.611 | 818,776 | +0.18(+1.94%) |
Mar 09, 2005 | 9.392 | 9.607 | 9.348 | 9.428 | 786,140 | +0.00(+0.00%) |
Mar 08, 2005 | 9.580 | 9.777 | 9.428 | 9.428 | 604,307 | -0.22(-2.31%) |
Mar 07, 2005 | 9.415 | 9.817 | 9.415 | 9.652 | 442,361 | +0.17(+1.84%) |
Mar 04, 2005 | 9.580 | 9.674 | 9.361 | 9.477 | 833,044 | -0.03(-0.33%) |
Mar 03, 2005 | 9.620 | 9.678 | 9.343 | 9.509 | 750,356 | -0.11(-1.12%) |
Mar 02, 2005 | 9.629 | 9.969 | 9.562 | 9.616 | 1,115,807 | -0.20(-2.00%) |
Mar 01, 2005 | 9.459 | 9.875 | 9.459 | 9.812 | 1,451,146 | +0.32(+3.39%) |
Feb 28, 2005 | 9.571 | 9.812 | 9.374 | 9.491 | 1,350,405 | -0.01(-0.14%) |
Feb 25, 2005 | 9.102 | 9.589 | 9.084 | 9.504 | 1,624,255 | +0.42(+4.62%) |
Feb 24, 2005 | 8.883 | 9.111 | 8.883 | 9.084 | 1,258,596 | +0.16(+1.75%) |
Feb 23, 2005 | 9.048 | 9.164 | 8.914 | 8.928 | 1,398,211 | -0.07(-0.75%) |
Feb 22, 2005 | 9.035 | 9.281 | 8.883 | 8.995 | 1,597,558 | +0.07(+0.75%) |
Feb 18, 2005 | 9.115 | 9.115 | 8.892 | 8.928 | 1,176,300 | -0.16(-1.77%) |
Feb 17, 2005 | 9.553 | 9.558 | 9.053 | 9.088 | 1,099,260 | -0.38(-4.06%) |
Feb 16, 2005 | 9.526 | 9.643 | 9.321 | 9.473 | 974,203 | +0.00(+0.05%) |
Feb 15, 2005 | 9.330 | 9.830 | 9.330 | 9.468 | 1,670,843 | +0.06(+0.67%) |
Feb 14, 2005 | 9.191 | 9.406 | 9.080 | 9.406 | 957,689 | +0.15(+1.59%) |
Feb 11, 2005 | 8.990 | 9.410 | 8.928 | 9.258 | 935,577 | +0.19(+2.07%) |
Feb 10, 2005 | 9.026 | 9.106 | 8.856 | 9.071 | 1,860,766 | +0.44(+5.13%) |
Feb 09, 2005 | 8.749 | 8.870 | 8.557 | 8.628 | 1,130,390 | -0.21(-2.33%) |
Feb 08, 2005 | 8.633 | 8.923 | 8.566 | 8.834 | 758,959 | +0.25(+2.86%) |
Feb 07, 2005 | 8.736 | 8.811 | 8.512 | 8.588 | 878,705 | -0.23(-2.58%) |
Feb 04, 2005 | 8.356 | 8.816 | 8.315 | 8.816 | 1,462,450 | +0.46(+5.56%) |
Feb 03, 2005 | 8.333 | 8.374 | 8.146 | 8.351 | 1,380,157 | -0.04(-0.48%) |
Feb 02, 2005 | 8.329 | 8.490 | 8.248 | 8.391 | 1,235,997 | +0.06(+0.75%) |
Feb 01, 2005 | 8.092 | 8.365 | 8.092 | 8.329 | 946,320 | +0.15(+1.86%) |
Jan 31, 2005 | 7.922 | 8.199 | 7.828 | 8.177 | 1,733,516 | +0.37(+4.75%) |
Jan 28, 2005 | 7.904 | 8.088 | 7.712 | 7.806 | 1,284,210 | -0.09(-1.19%) |
Jan 27, 2005 | 7.962 | 8.088 | 7.712 | 7.900 | 3,546,875 | -0.29(-3.49%) |
Jan 26, 2005 | 7.766 | 8.231 | 7.752 | 8.186 | 1,422,240 | +0.40(+5.17%) |
Jan 25, 2005 | 7.752 | 8.021 | 7.730 | 7.784 | 961,524 | +0.11(+1.40%) |
Jan 24, 2005 | 7.797 | 7.797 | 7.618 | 7.677 | 957,476 | -0.05(-0.69%) |
Jan 21, 2005 | 7.851 | 7.895 | 7.708 | 7.730 | 999,928 | -0.07(-0.92%) |
Jan 20, 2005 | 7.806 | 7.954 | 7.761 | 7.802 | 1,008,128 | -0.08(-0.96%) |
Jan 19, 2005 | 8.021 | 8.056 | 7.837 | 7.878 | 1,266,384 | -0.09(-1.18%) |
Jan 18, 2005 | 7.887 | 8.030 | 7.708 | 7.971 | 1,011,013 | +0.14(+1.83%) |
Jan 14, 2005 | 7.864 | 7.980 | 7.784 | 7.828 | 1,201,028 | +0.09(+1.15%) |
Jan 13, 2005 | 7.752 | 7.775 | 7.596 | 7.739 | 1,381,746 | +0.08(+1.11%) |
Jan 12, 2005 | 7.811 | 7.828 | 7.542 | 7.654 | 2,772,905 | +0.08(+1.06%) |
Jan 11, 2005 | 7.721 | 7.752 | 7.359 | 7.574 | 3,779,363 | -0.16(-2.08%) |
Jan 10, 2005 | 7.681 | 7.891 | 7.654 | 7.735 | 1,291,474 | +0.01(+0.17%) |
Jan 07, 2005 | 7.864 | 7.864 | 7.609 | 7.721 | 853,331 | -0.05(-0.69%) |
Jan 06, 2005 | 7.779 | 7.887 | 7.641 | 7.775 | 1,685,710 | +0.12(+1.52%) |
Jan 05, 2005 | 7.909 | 7.989 | 7.601 | 7.659 | 1,618,279 | -0.30(-3.76%) |
Jan 04, 2005 | 8.534 | 8.552 | 7.922 | 7.958 | 995,882 | -0.52(-6.16%) |