Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.038 | 9.041 | 8.927 | 9.016 | 2,528,542 | -0.01(-0.15%) |
Mar 30, 2005 | 8.931 | 9.060 | 8.922 | 9.030 | 1,710,665 | +0.12(+1.35%) |
Mar 29, 2005 | 9.045 | 9.118 | 8.892 | 8.910 | 1,781,426 | -0.15(-1.66%) |
Mar 28, 2005 | 9.051 | 9.123 | 9.019 | 9.060 | 1,725,229 | +0.05(+0.61%) |
Mar 24, 2005 | 8.980 | 9.085 | 8.947 | 9.006 | 1,587,257 | +0.03(+0.39%) |
Mar 23, 2005 | 9.038 | 9.047 | 8.906 | 8.971 | 2,112,107 | -0.11(-1.20%) |
Mar 22, 2005 | 9.329 | 9.381 | 9.059 | 9.080 | 2,800,887 | -0.28(-2.99%) |
Mar 21, 2005 | 9.396 | 9.431 | 9.328 | 9.360 | 2,611,477 | -0.05(-0.52%) |
Mar 18, 2005 | 9.319 | 9.449 | 9.311 | 9.408 | 3,600,479 | +0.10(+1.08%) |
Mar 17, 2005 | 9.291 | 9.367 | 9.212 | 9.308 | 1,666,030 | -0.02(-0.16%) |
Mar 16, 2005 | 9.323 | 9.323 | 9.235 | 9.323 | 1,950,285 | -0.01(-0.11%) |
Mar 15, 2005 | 9.452 | 9.525 | 9.325 | 9.334 | 1,611,661 | -0.10(-1.11%) |
Mar 14, 2005 | 9.320 | 9.469 | 9.290 | 9.439 | 1,419,639 | +0.16(+1.77%) |
Mar 11, 2005 | 9.467 | 9.490 | 9.235 | 9.275 | 2,295,926 | -0.23(-2.41%) |
Mar 10, 2005 | 9.586 | 9.593 | 9.443 | 9.504 | 1,540,100 | -0.03(-0.30%) |
Mar 09, 2005 | 9.554 | 9.627 | 9.501 | 9.533 | 2,108,966 | -0.08(-0.82%) |
Mar 08, 2005 | 9.539 | 9.645 | 9.478 | 9.612 | 2,582,427 | +0.05(+0.54%) |
Mar 07, 2005 | 9.557 | 9.634 | 9.498 | 9.560 | 1,283,962 | +0.02(+0.25%) |
Mar 04, 2005 | 9.439 | 9.630 | 9.437 | 9.536 | 1,764,191 | +0.12(+1.29%) |
Mar 03, 2005 | 9.534 | 9.574 | 9.346 | 9.414 | 1,914,504 | -0.08(-0.85%) |
Mar 02, 2005 | 9.528 | 9.621 | 9.394 | 9.495 | 1,912,180 | -0.01(-0.13%) |
Mar 01, 2005 | 9.256 | 9.551 | 9.250 | 9.507 | 2,657,281 | +0.19(+1.99%) |
Feb 28, 2005 | 9.322 | 9.325 | 9.226 | 9.322 | 1,893,562 | +0.02(+0.16%) |
Feb 25, 2005 | 9.103 | 9.325 | 9.103 | 9.306 | 1,910,210 | +0.19(+2.08%) |
Feb 24, 2005 | 9.059 | 9.127 | 9.006 | 9.117 | 2,042,021 | +0.04(+0.40%) |
Feb 23, 2005 | 9.077 | 9.144 | 9.041 | 9.080 | 1,912,453 | -0.05(-0.50%) |
Feb 22, 2005 | 9.190 | 9.273 | 9.114 | 9.126 | 2,994,407 | -0.11(-1.20%) |
Feb 18, 2005 | 9.312 | 9.319 | 9.206 | 9.237 | 1,986,362 | -0.04(-0.47%) |
Feb 17, 2005 | 9.296 | 9.328 | 9.265 | 9.281 | 1,407,232 | -0.05(-0.49%) |
Feb 16, 2005 | 9.293 | 9.347 | 9.246 | 9.326 | 1,530,754 | -0.01(-0.10%) |
Feb 15, 2005 | 9.256 | 9.382 | 9.249 | 9.335 | 1,620,683 | +0.08(+0.82%) |
Feb 14, 2005 | 9.264 | 9.306 | 9.235 | 9.259 | 1,652,272 | +0.01(+0.08%) |
Feb 11, 2005 | 9.045 | 9.273 | 9.006 | 9.252 | 1,963,493 | +0.21(+2.33%) |
Feb 10, 2005 | 8.945 | 9.048 | 8.912 | 9.041 | 1,060,826 | +0.10(+1.14%) |
Feb 09, 2005 | 8.915 | 9.027 | 8.915 | 8.939 | 2,032,818 | +0.00(+0.03%) |
Feb 08, 2005 | 9.016 | 9.030 | 8.906 | 8.936 | 1,842,973 | -0.08(-0.88%) |
Feb 07, 2005 | 9.112 | 9.133 | 8.972 | 9.015 | 1,608,704 | -0.10(-1.07%) |
Feb 04, 2005 | 9.007 | 9.144 | 8.927 | 9.112 | 2,010,611 | +0.12(+1.37%) |
Feb 03, 2005 | 9.091 | 9.162 | 8.948 | 8.989 | 1,757,078 | -0.14(-1.53%) |
Feb 02, 2005 | 9.145 | 9.174 | 9.068 | 9.129 | 1,774,965 | -0.05(-0.51%) |
Feb 01, 2005 | 9.104 | 9.224 | 9.035 | 9.176 | 1,881,783 | +0.09(+0.97%) |
Jan 31, 2005 | 8.962 | 9.088 | 8.934 | 9.088 | 2,594,650 | +0.17(+1.86%) |
Jan 28, 2005 | 9.012 | 9.019 | 8.793 | 8.922 | 4,223,244 | -0.02(-0.20%) |
Jan 27, 2005 | 8.822 | 9.004 | 8.766 | 8.940 | 2,106,793 | +0.12(+1.34%) |
Jan 26, 2005 | 8.898 | 8.899 | 8.795 | 8.822 | 1,629,373 | -0.02(-0.17%) |
Jan 25, 2005 | 8.886 | 8.966 | 8.816 | 8.837 | 1,505,936 | +0.03(+0.38%) |
Jan 24, 2005 | 8.796 | 8.906 | 8.751 | 8.804 | 1,908,475 | +0.01(+0.16%) |
Jan 21, 2005 | 8.824 | 8.903 | 8.755 | 8.790 | 2,048,317 | -0.08(-0.87%) |
Jan 20, 2005 | 9.057 | 9.067 | 8.740 | 8.868 | 2,752,781 | -0.14(-1.60%) |
Jan 19, 2005 | 9.082 | 9.083 | 8.995 | 9.012 | 1,571,112 | -0.06(-0.62%) |
Jan 18, 2005 | 8.924 | 9.068 | 8.883 | 9.068 | 1,720,191 | +0.09(+0.96%) |
Jan 14, 2005 | 8.934 | 9.032 | 8.919 | 8.981 | 2,405,085 | +0.05(+0.58%) |
Jan 13, 2005 | 8.969 | 9.057 | 8.906 | 8.930 | 2,208,148 | -0.08(-0.84%) |
Jan 12, 2005 | 8.985 | 9.039 | 8.909 | 9.006 | 2,564,820 | -0.03(-0.30%) |
Jan 11, 2005 | 9.086 | 9.149 | 8.992 | 9.033 | 1,955,307 | -0.07(-0.75%) |
Jan 10, 2005 | 9.074 | 9.221 | 9.007 | 9.101 | 1,714,270 | +0.02(+0.22%) |
Jan 07, 2005 | 9.165 | 9.197 | 9.070 | 9.082 | 1,268,446 | -0.07(-0.75%) |
Jan 06, 2005 | 9.045 | 9.243 | 9.045 | 9.150 | 2,541,856 | +0.09(+0.95%) |
Jan 05, 2005 | 9.082 | 9.156 | 9.057 | 9.063 | 2,412,267 | -0.04(-0.42%) |
Jan 04, 2005 | 9.367 | 9.370 | 9.057 | 9.101 | 3,215,771 | -0.26(-2.79%) |