Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.675 | 8.679 | 8.618 | 8.679 | 870,871 | -0.02(-0.19%) |
Mar 30, 2005 | 8.525 | 8.707 | 8.497 | 8.695 | 551,115 | +0.20(+2.38%) |
Mar 29, 2005 | 8.639 | 8.732 | 8.460 | 8.493 | 465,189 | -0.14(-1.64%) |
Mar 28, 2005 | 8.594 | 8.707 | 8.549 | 8.635 | 402,719 | +0.08(+0.95%) |
Mar 24, 2005 | 8.533 | 8.691 | 8.529 | 8.554 | 478,275 | +0.06(+0.72%) |
Mar 23, 2005 | 8.586 | 8.586 | 8.416 | 8.493 | 487,905 | -0.09(-1.08%) |
Mar 22, 2005 | 8.598 | 8.728 | 8.537 | 8.586 | 456,053 | -0.04(-0.52%) |
Mar 21, 2005 | 8.671 | 8.711 | 8.582 | 8.630 | 401,484 | -0.12(-1.39%) |
Mar 18, 2005 | 8.910 | 8.910 | 8.707 | 8.752 | 997,045 | -0.12(-1.32%) |
Mar 17, 2005 | 8.728 | 8.873 | 8.578 | 8.869 | 786,920 | +0.17(+1.96%) |
Mar 16, 2005 | 8.606 | 8.728 | 8.432 | 8.699 | 603,461 | +0.04(+0.51%) |
Mar 15, 2005 | 8.886 | 8.886 | 8.635 | 8.655 | 820,747 | -0.04(-0.42%) |
Mar 14, 2005 | 8.780 | 8.805 | 8.635 | 8.691 | 501,732 | +0.01(+0.14%) |
Mar 11, 2005 | 8.748 | 8.772 | 8.667 | 8.679 | 909,884 | -0.02(-0.28%) |
Mar 10, 2005 | 8.987 | 8.995 | 8.679 | 8.703 | 1,785,200 | -0.27(-2.98%) |
Mar 09, 2005 | 9.072 | 9.121 | 8.971 | 8.971 | 636,548 | -0.12(-1.29%) |
Mar 08, 2005 | 9.149 | 9.153 | 9.076 | 9.088 | 522,720 | -0.06(-0.62%) |
Mar 07, 2005 | 9.173 | 9.238 | 9.133 | 9.145 | 734,080 | -0.03(-0.35%) |
Mar 04, 2005 | 9.153 | 9.218 | 9.031 | 9.177 | 829,883 | +0.11(+1.21%) |
Mar 03, 2005 | 9.311 | 9.311 | 9.052 | 9.068 | 879,760 | -0.19(-2.01%) |
Mar 02, 2005 | 9.238 | 9.351 | 9.153 | 9.254 | 703,956 | +0.02(+0.18%) |
Mar 01, 2005 | 9.092 | 9.266 | 9.092 | 9.238 | 860,994 | +0.23(+2.52%) |
Feb 28, 2005 | 9.278 | 9.278 | 9.011 | 9.011 | 624,449 | -0.23(-2.45%) |
Feb 25, 2005 | 9.092 | 9.238 | 9.072 | 9.238 | 556,794 | +0.15(+1.65%) |
Feb 24, 2005 | 8.809 | 9.125 | 8.784 | 9.088 | 720,006 | +0.21(+2.33%) |
Feb 23, 2005 | 8.906 | 8.975 | 8.849 | 8.882 | 522,720 | +0.06(+0.64%) |
Feb 22, 2005 | 9.031 | 9.040 | 8.825 | 8.825 | 619,511 | -0.21(-2.33%) |
Feb 18, 2005 | 9.218 | 9.218 | 9.019 | 9.035 | 506,177 | -0.15(-1.63%) |
Feb 17, 2005 | 9.197 | 9.254 | 9.096 | 9.185 | 643,956 | +0.07(+0.76%) |
Feb 16, 2005 | 9.125 | 9.169 | 9.035 | 9.116 | 861,982 | -0.01(-0.09%) |
Feb 15, 2005 | 9.112 | 9.278 | 9.100 | 9.125 | 836,056 | -0.05(-0.53%) |
Feb 14, 2005 | 9.368 | 9.368 | 9.092 | 9.173 | 726,919 | -0.16(-1.74%) |
Feb 11, 2005 | 9.234 | 9.368 | 9.060 | 9.335 | 543,214 | +0.14(+1.54%) |
Feb 10, 2005 | 9.193 | 9.303 | 9.092 | 9.193 | 813,833 | +0.00(+0.00%) |
Feb 09, 2005 | 9.485 | 9.485 | 9.173 | 9.193 | 560,498 | -0.25(-2.66%) |
Feb 08, 2005 | 9.517 | 9.578 | 9.388 | 9.445 | 616,054 | -0.01(-0.13%) |
Feb 07, 2005 | 9.339 | 9.469 | 9.299 | 9.457 | 1,236,800 | +0.12(+1.26%) |
Feb 04, 2005 | 9.278 | 9.412 | 9.149 | 9.339 | 1,449,888 | +0.06(+0.65%) |
Feb 03, 2005 | 9.181 | 9.327 | 8.999 | 9.278 | 1,450,135 | +0.10(+1.06%) |
Feb 02, 2005 | 9.153 | 9.254 | 8.549 | 9.181 | 2,580,021 | +3.42(+59.40%) |
Feb 01, 2005 | 5.684 | 5.870 | 5.654 | 5.760 | 1,626,680 | +0.10(+1.81%) |
Jan 31, 2005 | 5.476 | 5.688 | 5.470 | 5.657 | 1,188,898 | +0.22(+4.00%) |
Jan 28, 2005 | 5.587 | 5.598 | 5.427 | 5.440 | 2,144,462 | -0.16(-2.80%) |
Jan 27, 2005 | 5.616 | 5.692 | 5.555 | 5.596 | 1,010,008 | -0.03(-0.58%) |
Jan 26, 2005 | 5.558 | 5.643 | 5.553 | 5.629 | 538,523 | +0.07(+1.33%) |
Jan 25, 2005 | 5.497 | 5.598 | 5.474 | 5.555 | 888,896 | +0.07(+1.35%) |
Jan 24, 2005 | 5.695 | 5.713 | 5.476 | 5.481 | 1,184,084 | -0.18(-3.15%) |
Jan 21, 2005 | 5.598 | 5.693 | 5.585 | 5.659 | 1,275,936 | +0.08(+1.39%) |
Jan 20, 2005 | 5.652 | 5.693 | 5.580 | 5.582 | 901,489 | -0.11(-1.93%) |
Jan 19, 2005 | 5.738 | 5.764 | 5.659 | 5.692 | 731,117 | -0.03(-0.47%) |
Jan 18, 2005 | 5.562 | 5.724 | 5.540 | 5.719 | 687,042 | +0.16(+2.85%) |
Jan 14, 2005 | 5.497 | 5.614 | 5.497 | 5.560 | 810,006 | +0.06(+1.15%) |
Jan 13, 2005 | 5.535 | 5.564 | 5.481 | 5.497 | 410,373 | -0.06(-1.01%) |
Jan 12, 2005 | 5.463 | 5.564 | 5.411 | 5.553 | 649,264 | +0.08(+1.55%) |
Jan 11, 2005 | 5.510 | 5.521 | 5.418 | 5.468 | 766,673 | -0.04(-0.75%) |
Jan 10, 2005 | 5.454 | 5.582 | 5.452 | 5.510 | 1,359,641 | +0.06(+1.19%) |
Jan 07, 2005 | 5.558 | 5.558 | 5.441 | 5.445 | 819,266 | -0.10(-1.88%) |
Jan 06, 2005 | 5.620 | 5.648 | 5.549 | 5.549 | 864,081 | -0.07(-1.25%) |
Jan 05, 2005 | 5.706 | 5.706 | 5.620 | 5.620 | 1,809,644 | -0.09(-1.55%) |
Jan 04, 2005 | 5.724 | 5.724 | 5.679 | 5.708 | 1,240,751 | -0.02(-0.28%) |