Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.535 | 9.628 | 9.478 | 9.628 | 1,109,045 | +0.10(+1.02%) |
Mar 30, 2005 | 9.412 | 9.539 | 9.412 | 9.531 | 613,253 | +0.15(+1.63%) |
Mar 29, 2005 | 9.546 | 9.590 | 9.365 | 9.378 | 827,892 | -0.14(-1.43%) |
Mar 28, 2005 | 9.571 | 9.628 | 9.501 | 9.514 | 1,433,126 | -0.02(-0.18%) |
Mar 24, 2005 | 9.571 | 9.603 | 9.501 | 9.531 | 997,244 | +0.00(+0.02%) |
Mar 23, 2005 | 9.713 | 9.713 | 9.510 | 9.529 | 986,866 | -0.19(-1.92%) |
Mar 22, 2005 | 9.917 | 9.957 | 9.713 | 9.715 | 1,352,459 | -0.07(-0.71%) |
Mar 21, 2005 | 9.768 | 9.866 | 9.671 | 9.785 | 782,133 | +0.02(+0.17%) |
Mar 18, 2005 | 9.715 | 9.768 | 9.645 | 9.768 | 755,716 | +0.05(+0.55%) |
Mar 17, 2005 | 9.683 | 9.743 | 9.618 | 9.715 | 713,260 | +0.03(+0.28%) |
Mar 16, 2005 | 9.836 | 9.857 | 9.673 | 9.688 | 577,401 | -0.13(-1.30%) |
Mar 15, 2005 | 9.959 | 10.00 | 9.796 | 9.815 | 540,134 | -0.14(-1.45%) |
Mar 14, 2005 | 9.709 | 10.01 | 9.709 | 9.959 | 1,250,565 | +0.28(+2.89%) |
Mar 11, 2005 | 9.794 | 9.794 | 9.671 | 9.679 | 736,847 | -0.07(-0.70%) |
Mar 10, 2005 | 9.832 | 9.836 | 9.656 | 9.747 | 1,534,548 | -0.08(-0.86%) |
Mar 09, 2005 | 9.751 | 9.900 | 9.698 | 9.832 | 1,234,526 | +0.09(+0.91%) |
Mar 08, 2005 | 9.641 | 9.775 | 9.582 | 9.743 | 1,779,850 | +0.11(+1.14%) |
Mar 07, 2005 | 9.567 | 9.645 | 9.548 | 9.633 | 1,021,774 | +0.07(+0.71%) |
Mar 04, 2005 | 9.412 | 9.577 | 9.406 | 9.565 | 1,806,267 | +0.14(+1.51%) |
Mar 03, 2005 | 9.433 | 9.469 | 9.410 | 9.423 | 712,317 | -0.01(-0.16%) |
Mar 02, 2005 | 9.457 | 9.476 | 9.402 | 9.438 | 742,036 | +0.00(+0.02%) |
Mar 01, 2005 | 9.433 | 9.507 | 9.387 | 9.435 | 1,872,309 | -0.05(-0.54%) |
Feb 28, 2005 | 9.404 | 9.505 | 9.402 | 9.486 | 1,379,820 | +0.08(+0.88%) |
Feb 25, 2005 | 9.253 | 9.446 | 9.253 | 9.404 | 632,122 | +0.16(+1.70%) |
Feb 24, 2005 | 9.285 | 9.304 | 9.202 | 9.247 | 784,492 | -0.09(-0.98%) |
Feb 23, 2005 | 9.317 | 9.393 | 9.268 | 9.338 | 847,233 | +0.07(+0.75%) |
Feb 22, 2005 | 9.463 | 9.484 | 9.259 | 9.268 | 703,826 | -0.20(-2.13%) |
Feb 18, 2005 | 9.484 | 9.497 | 9.450 | 9.469 | 848,648 | -0.01(-0.09%) |
Feb 17, 2005 | 9.560 | 9.571 | 9.465 | 9.478 | 681,183 | -0.09(-0.93%) |
Feb 16, 2005 | 9.510 | 9.588 | 9.486 | 9.567 | 929,314 | +0.06(+0.62%) |
Feb 15, 2005 | 9.501 | 9.609 | 9.438 | 9.507 | 736,847 | +0.07(+0.79%) |
Feb 14, 2005 | 9.535 | 9.535 | 9.391 | 9.433 | 701,467 | -0.05(-0.51%) |
Feb 11, 2005 | 9.416 | 9.550 | 9.402 | 9.482 | 476,922 | +0.07(+0.77%) |
Feb 10, 2005 | 9.380 | 9.425 | 9.359 | 9.410 | 962,807 | +0.08(+0.89%) |
Feb 09, 2005 | 9.370 | 9.421 | 9.321 | 9.327 | 610,423 | -0.05(-0.52%) |
Feb 08, 2005 | 9.317 | 9.421 | 9.285 | 9.376 | 1,089,704 | +0.10(+1.05%) |
Feb 07, 2005 | 9.302 | 9.306 | 9.223 | 9.279 | 843,931 | -0.03(-0.30%) |
Feb 04, 2005 | 9.285 | 9.323 | 9.245 | 9.306 | 1,444,919 | +0.00(+0.02%) |
Feb 03, 2005 | 9.221 | 9.317 | 9.194 | 9.304 | 1,377,461 | +0.08(+0.90%) |
Feb 02, 2005 | 9.031 | 9.380 | 9.031 | 9.221 | 2,822,852 | +0.29(+3.25%) |
Feb 01, 2005 | 8.848 | 8.946 | 8.844 | 8.931 | 1,107,158 | +0.10(+1.10%) |
Jan 31, 2005 | 8.819 | 8.946 | 8.819 | 8.833 | 1,552,946 | +0.06(+0.65%) |
Jan 28, 2005 | 8.732 | 8.808 | 8.681 | 8.776 | 841,572 | +0.03(+0.39%) |
Jan 27, 2005 | 8.766 | 8.819 | 8.706 | 8.742 | 906,199 | -0.04(-0.48%) |
Jan 26, 2005 | 8.607 | 8.838 | 8.596 | 8.785 | 1,567,098 | +0.29(+3.44%) |
Jan 25, 2005 | 8.458 | 8.532 | 8.456 | 8.492 | 907,143 | +0.05(+0.55%) |
Jan 24, 2005 | 8.412 | 8.469 | 8.405 | 8.445 | 591,081 | +0.03(+0.40%) |
Jan 21, 2005 | 8.443 | 8.479 | 8.380 | 8.412 | 753,829 | -0.03(-0.33%) |
Jan 20, 2005 | 8.384 | 8.488 | 8.310 | 8.439 | 752,886 | +0.03(+0.40%) |
Jan 19, 2005 | 8.437 | 8.473 | 8.375 | 8.405 | 993,470 | -0.03(-0.38%) |
Jan 18, 2005 | 8.460 | 8.503 | 8.361 | 8.437 | 1,229,808 | -0.02(-0.25%) |
Jan 14, 2005 | 8.240 | 8.467 | 8.214 | 8.458 | 842,987 | +0.22(+2.70%) |
Jan 13, 2005 | 8.212 | 8.289 | 8.172 | 8.236 | 892,047 | +0.02(+0.28%) |
Jan 12, 2005 | 8.270 | 8.278 | 8.142 | 8.212 | 641,085 | -0.07(-0.84%) |
Jan 11, 2005 | 8.225 | 8.320 | 8.161 | 8.282 | 853,837 | +0.05(+0.57%) |
Jan 10, 2005 | 8.236 | 8.295 | 8.225 | 8.236 | 827,892 | +0.00(+0.00%) |
Jan 07, 2005 | 8.316 | 8.342 | 8.219 | 8.236 | 806,664 | -0.08(-0.97%) |
Jan 06, 2005 | 8.289 | 8.359 | 8.289 | 8.316 | 454,279 | +0.01(+0.18%) |
Jan 05, 2005 | 8.331 | 8.352 | 8.236 | 8.301 | 1,003,848 | -0.04(-0.48%) |
Jan 04, 2005 | 8.475 | 8.475 | 8.299 | 8.342 | 1,261,886 | -0.13(-1.58%) |