Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.403 | 9.405 | 9.243 | 9.272 | 863,853 | -0.10(-1.06%) |
Mar 30, 2005 | 9.203 | 9.371 | 9.187 | 9.371 | 1,239,019 | +0.18(+1.92%) |
Mar 29, 2005 | 9.320 | 9.364 | 9.117 | 9.194 | 1,396,893 | -0.11(-1.20%) |
Mar 28, 2005 | 9.360 | 9.455 | 9.306 | 9.306 | 1,051,847 | -0.05(-0.54%) |
Mar 24, 2005 | 9.230 | 9.446 | 9.185 | 9.356 | 1,423,022 | +0.12(+1.29%) |
Mar 23, 2005 | 9.355 | 9.364 | 9.160 | 9.238 | 1,329,834 | -0.11(-1.16%) |
Mar 22, 2005 | 9.459 | 9.495 | 9.311 | 9.346 | 1,332,888 | -0.09(-0.92%) |
Mar 21, 2005 | 9.473 | 9.522 | 9.353 | 9.432 | 1,439,901 | -0.06(-0.59%) |
Mar 18, 2005 | 9.581 | 9.652 | 9.446 | 9.488 | 1,565,332 | -0.09(-0.94%) |
Mar 17, 2005 | 9.500 | 9.668 | 9.466 | 9.578 | 995,773 | +0.07(+0.72%) |
Mar 16, 2005 | 9.635 | 9.723 | 9.454 | 9.509 | 1,007,014 | -0.16(-1.66%) |
Mar 15, 2005 | 9.779 | 9.822 | 9.634 | 9.670 | 875,891 | -0.09(-0.90%) |
Mar 14, 2005 | 9.768 | 9.833 | 9.698 | 9.758 | 1,365,864 | +0.04(+0.37%) |
Mar 11, 2005 | 9.767 | 9.878 | 9.655 | 9.722 | 1,087,528 | -0.01(-0.13%) |
Mar 10, 2005 | 9.932 | 9.932 | 9.635 | 9.734 | 986,831 | -0.13(-1.37%) |
Mar 09, 2005 | 9.939 | 9.977 | 9.761 | 9.869 | 1,205,845 | -0.04(-0.44%) |
Mar 08, 2005 | 9.984 | 10.06 | 9.898 | 9.912 | 1,519,609 | -0.06(-0.56%) |
Mar 07, 2005 | 9.803 | 9.968 | 9.720 | 9.968 | 1,179,790 | +0.21(+2.10%) |
Mar 04, 2005 | 9.786 | 9.844 | 9.702 | 9.763 | 1,167,822 | +0.06(+0.59%) |
Mar 03, 2005 | 9.891 | 9.896 | 9.650 | 9.706 | 1,323,993 | -0.13(-1.37%) |
Mar 02, 2005 | 9.887 | 9.984 | 9.774 | 9.840 | 1,455,004 | -0.06(-0.62%) |
Mar 01, 2005 | 9.887 | 9.957 | 9.839 | 9.902 | 1,279,806 | +0.04(+0.42%) |
Feb 28, 2005 | 9.884 | 9.972 | 9.788 | 9.860 | 1,554,308 | -0.00(-0.04%) |
Feb 25, 2005 | 9.763 | 9.878 | 9.702 | 9.864 | 1,077,424 | +0.11(+1.09%) |
Feb 24, 2005 | 9.484 | 9.758 | 9.448 | 9.758 | 1,331,765 | +0.22(+2.30%) |
Feb 23, 2005 | 9.427 | 9.594 | 9.392 | 9.538 | 1,380,439 | +0.19(+2.02%) |
Feb 22, 2005 | 9.484 | 9.522 | 9.320 | 9.349 | 1,880,079 | -0.18(-1.91%) |
Feb 18, 2005 | 9.664 | 9.758 | 9.508 | 9.531 | 1,399,099 | -0.11(-1.12%) |
Feb 17, 2005 | 9.732 | 9.783 | 9.572 | 9.639 | 1,154,117 | -0.08(-0.87%) |
Feb 16, 2005 | 9.605 | 9.779 | 9.554 | 9.723 | 1,832,197 | +0.10(+1.08%) |
Feb 15, 2005 | 9.423 | 9.682 | 9.392 | 9.619 | 1,659,851 | +0.25(+2.67%) |
Feb 14, 2005 | 9.410 | 9.452 | 9.301 | 9.369 | 952,170 | -0.05(-0.53%) |
Feb 11, 2005 | 9.207 | 9.481 | 9.182 | 9.419 | 1,491,551 | +0.21(+2.23%) |
Feb 10, 2005 | 9.362 | 9.436 | 9.164 | 9.214 | 2,667,679 | -0.14(-1.50%) |
Feb 09, 2005 | 9.626 | 9.682 | 9.203 | 9.355 | 3,149,224 | -0.25(-2.59%) |
Feb 08, 2005 | 9.412 | 9.630 | 9.407 | 9.603 | 3,783,726 | +0.19(+1.99%) |
Feb 07, 2005 | 9.266 | 9.416 | 9.238 | 9.416 | 2,428,483 | +0.17(+1.85%) |
Feb 04, 2005 | 9.221 | 9.288 | 9.177 | 9.245 | 1,138,839 | +0.01(+0.14%) |
Feb 03, 2005 | 9.317 | 9.346 | 9.182 | 9.232 | 1,374,562 | -0.06(-0.70%) |
Feb 02, 2005 | 9.293 | 9.351 | 9.248 | 9.297 | 1,573,624 | -0.01(-0.06%) |
Feb 01, 2005 | 9.281 | 9.344 | 9.227 | 9.302 | 1,672,033 | +0.04(+0.39%) |
Jan 31, 2005 | 9.216 | 9.290 | 9.142 | 9.266 | 1,908,518 | +0.13(+1.46%) |
Jan 28, 2005 | 9.275 | 9.275 | 9.072 | 9.133 | 2,432,743 | -0.11(-1.15%) |
Jan 27, 2005 | 9.284 | 9.365 | 9.166 | 9.239 | 1,364,766 | -0.08(-0.85%) |
Jan 26, 2005 | 9.347 | 9.365 | 9.227 | 9.319 | 1,194,065 | +0.05(+0.52%) |
Jan 25, 2005 | 9.211 | 9.430 | 9.185 | 9.270 | 1,154,334 | +0.09(+0.94%) |
Jan 24, 2005 | 9.265 | 9.365 | 9.178 | 9.184 | 968,449 | -0.07(-0.72%) |
Jan 21, 2005 | 9.288 | 9.410 | 9.225 | 9.250 | 1,416,797 | -0.03(-0.37%) |
Jan 20, 2005 | 9.322 | 9.472 | 9.263 | 9.284 | 1,213,011 | -0.05(-0.56%) |
Jan 19, 2005 | 9.428 | 9.495 | 9.288 | 9.337 | 1,389,759 | -0.07(-0.75%) |
Jan 18, 2005 | 9.342 | 9.437 | 9.279 | 9.407 | 1,483,156 | +0.05(+0.52%) |
Jan 14, 2005 | 9.362 | 9.419 | 9.268 | 9.358 | 2,409,150 | -0.01(-0.10%) |
Jan 13, 2005 | 9.574 | 9.590 | 9.360 | 9.367 | 2,708,792 | -0.24(-2.55%) |
Jan 12, 2005 | 9.914 | 9.921 | 9.547 | 9.612 | 2,768,198 | -0.32(-3.24%) |
Jan 11, 2005 | 9.902 | 9.975 | 9.898 | 9.934 | 1,454,281 | -0.02(-0.18%) |
Jan 10, 2005 | 9.767 | 10.02 | 9.761 | 9.952 | 1,995,209 | +0.16(+1.65%) |
Jan 07, 2005 | 9.968 | 10.04 | 9.790 | 9.790 | 1,650,811 | -0.13(-1.34%) |
Jan 06, 2005 | 9.925 | 10.09 | 9.916 | 9.923 | 2,178,165 | -0.00(-0.02%) |
Jan 05, 2005 | 9.804 | 10.05 | 9.804 | 9.925 | 2,144,922 | +0.09(+0.90%) |
Jan 04, 2005 | 9.972 | 10.03 | 9.799 | 9.837 | 2,338,843 | -0.04(-0.44%) |