Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.098 | 9.101 | 8.891 | 8.967 | 4,232,594 | -0.14(-1.51%) |
Mar 30, 2005 | 8.856 | 9.108 | 8.843 | 9.105 | 4,179,870 | +0.26(+2.96%) |
Mar 29, 2005 | 8.791 | 8.984 | 8.698 | 8.843 | 6,608,505 | +0.04(+0.51%) |
Mar 28, 2005 | 8.815 | 8.918 | 8.794 | 8.798 | 4,100,544 | +0.00(+0.00%) |
Mar 24, 2005 | 8.877 | 8.932 | 8.798 | 8.798 | 4,523,716 | +0.01(+0.08%) |
Mar 23, 2005 | 8.943 | 8.974 | 8.791 | 8.791 | 5,979,868 | +0.04(+0.47%) |
Mar 22, 2005 | 8.856 | 8.984 | 8.674 | 8.750 | 7,129,219 | -0.09(-1.01%) |
Mar 21, 2005 | 8.915 | 8.974 | 8.770 | 8.839 | 3,624,045 | -0.09(-0.97%) |
Mar 18, 2005 | 8.936 | 9.018 | 8.860 | 8.925 | 6,844,017 | +0.06(+0.70%) |
Mar 17, 2005 | 8.946 | 9.022 | 8.860 | 8.863 | 4,227,057 | -0.10(-1.15%) |
Mar 16, 2005 | 9.115 | 9.153 | 8.949 | 8.967 | 6,476,275 | -0.22(-2.40%) |
Mar 15, 2005 | 9.429 | 9.463 | 9.180 | 9.187 | 3,268,057 | -0.22(-2.35%) |
Mar 14, 2005 | 9.353 | 9.501 | 9.301 | 9.408 | 2,342,285 | +0.03(+0.29%) |
Mar 11, 2005 | 9.470 | 9.577 | 9.256 | 9.380 | 4,980,737 | -0.09(-0.95%) |
Mar 10, 2005 | 9.432 | 9.542 | 9.256 | 9.470 | 4,363,425 | +0.01(+0.11%) |
Mar 09, 2005 | 9.560 | 9.736 | 9.422 | 9.460 | 7,981,060 | -0.13(-1.37%) |
Mar 08, 2005 | 9.853 | 9.911 | 9.553 | 9.591 | 7,268,367 | -0.23(-2.35%) |
Mar 07, 2005 | 9.718 | 9.911 | 9.656 | 9.822 | 6,715,637 | +0.11(+1.10%) |
Mar 04, 2005 | 9.704 | 9.904 | 9.653 | 9.715 | 10,510,150 | +0.08(+0.79%) |
Mar 03, 2005 | 9.673 | 9.746 | 9.346 | 9.639 | 6,115,439 | -0.06(-0.57%) |
Mar 02, 2005 | 9.680 | 9.911 | 9.604 | 9.694 | 5,882,448 | -0.11(-1.09%) |
Mar 01, 2005 | 9.529 | 9.842 | 9.525 | 9.801 | 5,383,181 | +0.33(+3.53%) |
Feb 28, 2005 | 9.711 | 9.780 | 9.408 | 9.467 | 7,638,723 | -0.23(-2.35%) |
Feb 25, 2005 | 9.470 | 9.767 | 9.470 | 9.694 | 5,553,270 | +0.17(+1.77%) |
Feb 24, 2005 | 9.153 | 9.525 | 9.136 | 9.525 | 7,195,739 | +0.37(+4.03%) |
Feb 23, 2005 | 9.274 | 9.308 | 9.029 | 9.156 | 5,688,705 | +0.01(+0.15%) |
Feb 22, 2005 | 9.187 | 9.349 | 9.087 | 9.143 | 6,552,845 | -0.09(-1.01%) |
Feb 18, 2005 | 9.418 | 9.456 | 9.229 | 9.236 | 4,748,705 | -0.18(-1.87%) |
Feb 17, 2005 | 9.704 | 9.777 | 9.377 | 9.411 | 3,881,641 | -0.33(-3.40%) |
Feb 16, 2005 | 9.753 | 9.801 | 9.601 | 9.742 | 4,843,112 | -0.06(-0.60%) |
Feb 15, 2005 | 9.708 | 9.970 | 9.667 | 9.801 | 5,349,541 | +0.08(+0.78%) |
Feb 14, 2005 | 9.770 | 9.822 | 9.636 | 9.725 | 2,596,606 | -0.04(-0.46%) |
Feb 11, 2005 | 9.480 | 9.908 | 9.429 | 9.770 | 6,660,300 | +0.29(+3.05%) |
Feb 10, 2005 | 9.418 | 9.515 | 9.339 | 9.480 | 4,716,325 | +0.14(+1.51%) |
Feb 09, 2005 | 9.567 | 9.604 | 9.325 | 9.339 | 8,082,983 | -0.28(-2.90%) |
Feb 08, 2005 | 9.460 | 9.698 | 9.422 | 9.618 | 5,267,558 | +0.17(+1.75%) |
Feb 07, 2005 | 9.556 | 9.636 | 9.398 | 9.453 | 5,405,302 | -0.13(-1.33%) |
Feb 04, 2005 | 9.187 | 9.584 | 9.139 | 9.580 | 5,319,231 | +0.44(+4.83%) |
Feb 03, 2005 | 9.405 | 9.432 | 9.032 | 9.139 | 6,152,618 | -0.09(-0.97%) |
Feb 02, 2005 | 9.063 | 9.263 | 9.032 | 9.229 | 7,919,649 | +0.20(+2.25%) |
Feb 01, 2005 | 8.953 | 9.039 | 8.908 | 9.025 | 6,646,867 | +0.04(+0.50%) |
Jan 31, 2005 | 9.001 | 9.074 | 8.915 | 8.981 | 3,862,125 | +0.07(+0.73%) |
Jan 28, 2005 | 9.063 | 9.149 | 8.767 | 8.915 | 6,123,428 | -0.17(-1.86%) |
Jan 27, 2005 | 8.894 | 9.146 | 8.805 | 9.084 | 6,818,082 | +0.17(+1.89%) |
Jan 26, 2005 | 9.080 | 9.087 | 8.781 | 8.915 | 9,733,901 | +0.12(+1.37%) |
Jan 25, 2005 | 8.622 | 9.022 | 8.619 | 8.794 | 11,028,320 | +0.22(+2.61%) |
Jan 24, 2005 | 8.596 | 8.663 | 8.494 | 8.570 | 8,616,081 | -0.02(-0.28%) |
Jan 21, 2005 | 8.619 | 8.719 | 8.553 | 8.594 | 7,590,049 | +0.02(+0.24%) |
Jan 20, 2005 | 8.550 | 8.763 | 8.536 | 8.574 | 7,549,743 | -0.01(-0.16%) |
Jan 19, 2005 | 8.687 | 8.732 | 8.532 | 8.588 | 4,524,743 | -0.10(-1.11%) |
Jan 18, 2005 | 8.567 | 8.739 | 8.556 | 8.684 | 4,631,139 | +0.00(+0.04%) |
Jan 14, 2005 | 8.463 | 9.018 | 8.460 | 8.681 | 9,474,577 | +0.27(+3.15%) |
Jan 13, 2005 | 8.450 | 8.529 | 8.350 | 8.415 | 7,273,780 | -0.02(-0.25%) |
Jan 12, 2005 | 8.488 | 8.556 | 8.312 | 8.436 | 5,532,130 | +0.07(+0.78%) |
Jan 11, 2005 | 8.412 | 8.457 | 8.312 | 8.370 | 4,748,151 | -0.08(-0.98%) |
Jan 10, 2005 | 8.446 | 8.532 | 8.294 | 8.453 | 8,928,130 | -0.00(-0.04%) |
Jan 07, 2005 | 8.515 | 8.588 | 8.353 | 8.457 | 5,141,745 | +0.02(+0.20%) |
Jan 06, 2005 | 8.591 | 8.622 | 8.439 | 8.440 | 7,111,792 | -0.10(-1.17%) |
Jan 05, 2005 | 8.763 | 8.846 | 8.505 | 8.539 | 9,459,351 | -0.27(-3.05%) |
Jan 04, 2005 | 9.015 | 9.029 | 8.687 | 8.808 | 7,780,777 | -0.16(-1.73%) |