Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.638 | 8.638 | 8.460 | 8.505 | 593,023 | -0.09(-1.03%) |
Mar 30, 2005 | 8.585 | 8.616 | 8.522 | 8.593 | 665,326 | +0.08(+0.89%) |
Mar 29, 2005 | 8.749 | 8.767 | 8.482 | 8.518 | 667,185 | -0.21(-2.39%) |
Mar 28, 2005 | 8.798 | 8.949 | 8.727 | 8.727 | 421,322 | -0.05(-0.56%) |
Mar 24, 2005 | 8.793 | 8.918 | 8.775 | 8.775 | 473,706 | -0.04(-0.50%) |
Mar 23, 2005 | 8.958 | 8.971 | 8.713 | 8.820 | 837,241 | -0.10(-1.14%) |
Mar 22, 2005 | 8.909 | 9.117 | 8.842 | 8.922 | 751,370 | -0.01(-0.10%) |
Mar 21, 2005 | 8.713 | 8.944 | 8.713 | 8.931 | 794,025 | +0.17(+1.98%) |
Mar 18, 2005 | 8.855 | 8.998 | 8.744 | 8.758 | 2,673,571 | -0.21(-2.38%) |
Mar 17, 2005 | 8.851 | 9.024 | 8.811 | 8.971 | 647,943 | +0.04(+0.40%) |
Mar 16, 2005 | 9.064 | 9.113 | 8.860 | 8.935 | 757,508 | -0.17(-1.85%) |
Mar 15, 2005 | 9.295 | 9.415 | 9.104 | 9.104 | 210,719 | -0.13(-1.44%) |
Mar 14, 2005 | 9.149 | 9.317 | 9.131 | 9.237 | 176,698 | +0.05(+0.58%) |
Mar 11, 2005 | 9.237 | 9.295 | 9.113 | 9.184 | 202,440 | +0.00(+0.05%) |
Mar 10, 2005 | 9.339 | 9.339 | 9.064 | 9.180 | 307,353 | -0.08(-0.91%) |
Mar 09, 2005 | 9.348 | 9.557 | 9.233 | 9.264 | 223,745 | -0.16(-1.74%) |
Mar 08, 2005 | 9.451 | 9.579 | 9.402 | 9.428 | 283,183 | -0.06(-0.61%) |
Mar 07, 2005 | 9.295 | 9.588 | 9.268 | 9.486 | 457,234 | +0.19(+2.01%) |
Mar 04, 2005 | 9.228 | 9.384 | 9.122 | 9.300 | 427,844 | +0.16(+1.80%) |
Mar 03, 2005 | 9.246 | 9.273 | 9.015 | 9.135 | 249,345 | -0.04(-0.39%) |
Mar 02, 2005 | 9.046 | 9.326 | 9.038 | 9.171 | 332,060 | +0.01(+0.15%) |
Mar 01, 2005 | 9.144 | 9.313 | 9.091 | 9.157 | 548,530 | +0.00(+0.05%) |
Feb 28, 2005 | 9.197 | 9.215 | 8.944 | 9.153 | 617,987 | +0.01(+0.15%) |
Feb 25, 2005 | 9.095 | 9.211 | 9.051 | 9.140 | 419,981 | +0.01(+0.15%) |
Feb 24, 2005 | 8.904 | 9.140 | 8.869 | 9.126 | 226,274 | +0.24(+2.75%) |
Feb 23, 2005 | 8.975 | 9.038 | 8.882 | 8.882 | 602,563 | +0.01(+0.10%) |
Feb 22, 2005 | 9.109 | 9.215 | 8.749 | 8.873 | 500,462 | -0.28(-3.06%) |
Feb 18, 2005 | 9.135 | 9.180 | 9.038 | 9.153 | 213,429 | +0.06(+0.68%) |
Feb 17, 2005 | 9.384 | 9.402 | 9.069 | 9.091 | 259,343 | -0.23(-2.48%) |
Feb 16, 2005 | 9.091 | 9.415 | 9.082 | 9.322 | 293,161 | +0.16(+1.79%) |
Feb 15, 2005 | 9.051 | 9.202 | 9.038 | 9.157 | 368,231 | +0.09(+0.98%) |
Feb 14, 2005 | 9.286 | 9.286 | 9.020 | 9.069 | 373,927 | -0.15(-1.59%) |
Feb 11, 2005 | 9.126 | 9.339 | 9.042 | 9.215 | 305,332 | +0.12(+1.32%) |
Feb 10, 2005 | 9.237 | 9.304 | 9.051 | 9.095 | 283,913 | -0.06(-0.68%) |
Feb 09, 2005 | 9.419 | 9.539 | 9.131 | 9.157 | 346,702 | -0.29(-3.06%) |
Feb 08, 2005 | 9.326 | 9.513 | 9.286 | 9.446 | 272,885 | +0.11(+1.19%) |
Feb 07, 2005 | 9.339 | 9.508 | 9.260 | 9.335 | 397,299 | +0.04(+0.43%) |
Feb 04, 2005 | 9.357 | 9.357 | 9.273 | 9.295 | 293,147 | -0.03(-0.33%) |
Feb 03, 2005 | 9.384 | 9.415 | 9.282 | 9.326 | 273,321 | -0.15(-1.55%) |
Feb 02, 2005 | 9.384 | 9.579 | 9.371 | 9.473 | 318,368 | +0.07(+0.76%) |
Feb 01, 2005 | 9.539 | 9.544 | 9.348 | 9.402 | 362,183 | -0.03(-0.33%) |
Jan 31, 2005 | 9.375 | 9.513 | 9.277 | 9.433 | 583,853 | +0.16(+1.72%) |
Jan 28, 2005 | 9.495 | 9.495 | 9.246 | 9.273 | 666,450 | -0.17(-1.83%) |
Jan 27, 2005 | 9.659 | 9.699 | 9.371 | 9.446 | 369,192 | -0.25(-2.57%) |
Jan 26, 2005 | 9.584 | 9.695 | 9.464 | 9.695 | 282,906 | +0.20(+2.15%) |
Jan 25, 2005 | 9.335 | 9.606 | 9.335 | 9.491 | 385,563 | +0.15(+1.62%) |
Jan 24, 2005 | 9.344 | 9.433 | 9.193 | 9.339 | 617,641 | +0.09(+1.01%) |
Jan 21, 2005 | 9.326 | 9.477 | 9.215 | 9.246 | 382,625 | -0.08(-0.90%) |
Jan 20, 2005 | 9.122 | 9.526 | 9.055 | 9.331 | 657,500 | +0.13(+1.45%) |
Jan 19, 2005 | 9.237 | 9.419 | 9.131 | 9.197 | 802,922 | -0.04(-0.48%) |
Jan 18, 2005 | 9.046 | 9.499 | 9.046 | 9.242 | 886,183 | +0.10(+1.12%) |
Jan 14, 2005 | 9.042 | 9.246 | 8.940 | 9.140 | 421,327 | +0.11(+1.23%) |
Jan 13, 2005 | 9.038 | 9.149 | 8.966 | 9.029 | 634,713 | -0.01(-0.15%) |
Jan 12, 2005 | 9.228 | 9.228 | 8.971 | 9.042 | 427,739 | -0.13(-1.40%) |
Jan 11, 2005 | 9.224 | 9.282 | 9.135 | 9.171 | 426,905 | -0.08(-0.82%) |
Jan 10, 2005 | 9.300 | 9.437 | 9.180 | 9.246 | 457,158 | +0.07(+0.77%) |
Jan 07, 2005 | 9.504 | 9.504 | 9.166 | 9.175 | 477,626 | -0.27(-2.87%) |
Jan 06, 2005 | 9.371 | 9.690 | 9.371 | 9.446 | 385,225 | +0.04(+0.38%) |
Jan 05, 2005 | 9.548 | 9.699 | 9.357 | 9.411 | 538,992 | -0.16(-1.72%) |
Jan 04, 2005 | 9.983 | 10.06 | 9.553 | 9.575 | 731,373 | -0.47(-4.69%) |