Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.814 | 10.17 | 9.793 | 10.07 | 27,441,134 | +0.39(+4.08%) |
Mar 30, 2005 | 9.517 | 9.677 | 9.321 | 9.677 | 23,692,928 | +0.20(+2.09%) |
Mar 29, 2005 | 9.737 | 9.820 | 9.450 | 9.479 | 22,650,748 | -0.26(-2.68%) |
Mar 28, 2005 | 9.912 | 10.02 | 9.728 | 9.740 | 20,004,378 | -0.19(-1.88%) |
Mar 24, 2005 | 10.03 | 10.14 | 9.795 | 9.927 | 27,734,326 | +0.04(+0.36%) |
Mar 23, 2005 | 9.415 | 9.910 | 9.415 | 9.891 | 37,383,484 | +0.40(+4.24%) |
Mar 22, 2005 | 9.464 | 9.787 | 9.372 | 9.488 | 21,194,972 | +0.05(+0.52%) |
Mar 21, 2005 | 9.553 | 9.556 | 9.279 | 9.439 | 15,890,591 | -0.11(-1.19%) |
Mar 18, 2005 | 9.611 | 9.649 | 9.497 | 9.553 | 16,284,182 | -0.06(-0.59%) |
Mar 17, 2005 | 9.484 | 9.642 | 9.429 | 9.609 | 30,019,482 | +0.31(+3.31%) |
Mar 16, 2005 | 9.051 | 9.373 | 8.853 | 9.301 | 29,758,664 | +0.19(+2.05%) |
Mar 15, 2005 | 9.278 | 9.374 | 9.092 | 9.114 | 19,421,632 | -0.16(-1.72%) |
Mar 14, 2005 | 9.484 | 9.498 | 9.048 | 9.274 | 27,666,666 | -0.20(-2.12%) |
Mar 11, 2005 | 9.483 | 9.569 | 9.361 | 9.475 | 30,603,320 | -0.01(-0.09%) |
Mar 10, 2005 | 9.897 | 9.928 | 9.304 | 9.483 | 41,857,760 | -0.46(-4.66%) |
Mar 09, 2005 | 10.14 | 10.60 | 9.946 | 9.946 | 35,934,256 | -0.14(-1.42%) |
Mar 08, 2005 | 10.01 | 10.19 | 9.862 | 10.09 | 18,953,106 | +0.08(+0.82%) |
Mar 07, 2005 | 10.15 | 10.21 | 9.876 | 10.01 | 19,013,490 | -0.15(-1.44%) |
Mar 04, 2005 | 9.983 | 10.23 | 9.835 | 10.15 | 15,189,985 | +0.21(+2.09%) |
Mar 03, 2005 | 9.718 | 9.978 | 9.640 | 9.945 | 16,931,314 | +0.35(+3.70%) |
Mar 02, 2005 | 9.355 | 9.677 | 9.347 | 9.590 | 22,972,678 | +0.24(+2.51%) |
Mar 01, 2005 | 9.690 | 9.712 | 9.315 | 9.355 | 25,232,370 | -0.44(-4.46%) |
Feb 28, 2005 | 10.08 | 10.29 | 9.003 | 9.792 | 41,283,016 | -0.23(-2.28%) |
Feb 25, 2005 | 9.464 | 10.13 | 9.415 | 10.02 | 20,676,248 | +0.56(+5.90%) |
Feb 24, 2005 | 9.347 | 9.488 | 9.223 | 9.462 | 17,756,328 | +0.23(+2.52%) |
Feb 23, 2005 | 9.141 | 9.251 | 9.017 | 9.230 | 12,876,457 | +0.09(+1.02%) |
Feb 22, 2005 | 9.202 | 9.388 | 9.113 | 9.136 | 25,011,202 | +0.16(+1.84%) |
Feb 18, 2005 | 8.631 | 9.090 | 8.622 | 8.972 | 19,494,748 | +0.39(+4.53%) |
Feb 17, 2005 | 8.750 | 8.884 | 8.583 | 8.583 | 14,795,667 | -0.13(-1.53%) |
Feb 16, 2005 | 8.556 | 8.742 | 8.501 | 8.716 | 13,822,239 | +0.18(+2.11%) |
Feb 15, 2005 | 8.485 | 8.625 | 8.462 | 8.536 | 10,452,709 | +0.05(+0.60%) |
Feb 14, 2005 | 8.453 | 8.589 | 8.423 | 8.485 | 12,484,321 | +0.04(+0.49%) |
Feb 11, 2005 | 8.434 | 8.532 | 8.347 | 8.444 | 10,554,926 | +0.03(+0.31%) |
Feb 10, 2005 | 8.136 | 8.437 | 8.092 | 8.418 | 12,230,051 | +0.34(+4.26%) |
Feb 09, 2005 | 8.137 | 8.257 | 7.998 | 8.074 | 11,043,822 | -0.08(-1.03%) |
Feb 08, 2005 | 8.019 | 8.176 | 7.924 | 8.158 | 17,288,530 | +0.14(+1.73%) |
Feb 07, 2005 | 8.350 | 8.374 | 7.964 | 8.019 | 22,216,416 | -0.33(-3.95%) |
Feb 04, 2005 | 8.413 | 8.456 | 8.266 | 8.349 | 16,622,844 | -0.06(-0.77%) |
Feb 03, 2005 | 8.110 | 8.484 | 8.015 | 8.413 | 20,947,978 | +0.29(+3.54%) |
Feb 02, 2005 | 7.899 | 8.275 | 7.883 | 8.126 | 24,174,912 | +0.30(+3.79%) |
Feb 01, 2005 | 7.422 | 7.839 | 7.374 | 7.829 | 30,391,246 | +0.68(+9.48%) |
Jan 31, 2005 | 6.955 | 7.172 | 6.882 | 7.152 | 9,385,067 | +0.19(+2.66%) |
Jan 28, 2005 | 7.036 | 7.058 | 6.899 | 6.966 | 5,802,372 | -0.07(-1.00%) |
Jan 27, 2005 | 6.859 | 7.038 | 6.829 | 7.036 | 10,104,225 | +0.21(+3.06%) |
Jan 26, 2005 | 6.726 | 6.842 | 6.671 | 6.827 | 10,465,077 | +0.17(+2.50%) |
Jan 25, 2005 | 6.749 | 6.823 | 6.611 | 6.661 | 9,750,648 | -0.05(-0.82%) |
Jan 24, 2005 | 6.866 | 6.869 | 6.716 | 6.716 | 8,517,130 | +0.03(+0.39%) |
Jan 21, 2005 | 6.683 | 6.803 | 6.665 | 6.690 | 10,183,525 | +0.08(+1.14%) |
Jan 20, 2005 | 6.666 | 6.728 | 6.529 | 6.614 | 9,769,199 | -0.08(-1.13%) |
Jan 19, 2005 | 6.735 | 6.867 | 6.672 | 6.690 | 9,425,808 | -0.04(-0.55%) |
Jan 18, 2005 | 6.680 | 6.906 | 6.673 | 6.727 | 18,614,080 | +0.13(+1.92%) |
Jan 14, 2005 | 6.455 | 6.616 | 6.405 | 6.600 | 15,223,087 | +0.14(+2.24%) |
Jan 13, 2005 | 6.178 | 6.534 | 6.178 | 6.456 | 19,030,950 | +0.22(+3.55%) |
Jan 12, 2005 | 6.095 | 6.254 | 6.012 | 6.235 | 11,595,286 | +0.14(+2.30%) |
Jan 11, 2005 | 6.047 | 6.123 | 6.029 | 6.095 | 8,676,821 | +0.07(+1.23%) |
Jan 10, 2005 | 6.018 | 6.141 | 5.981 | 6.020 | 9,665,163 | +0.07(+1.20%) |
Jan 07, 2005 | 5.972 | 5.979 | 5.807 | 5.949 | 9,209,006 | -0.02(-0.32%) |
Jan 06, 2005 | 5.796 | 5.997 | 5.774 | 5.968 | 11,945,953 | +0.17(+2.99%) |
Jan 05, 2005 | 5.954 | 6.036 | 5.784 | 5.795 | 12,971,762 | -0.13(-2.11%) |
Jan 04, 2005 | 5.945 | 6.025 | 5.915 | 5.920 | 9,525,479 | +0.00(+0.02%) |