Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.980 | 9.047 | 8.900 | 8.949 | 601,569 | +0.10(+1.11%) |
Mar 30, 2005 | 8.685 | 8.912 | 8.672 | 8.851 | 743,832 | +0.20(+2.27%) |
Mar 29, 2005 | 8.740 | 8.771 | 8.648 | 8.654 | 645,955 | -0.05(-0.57%) |
Mar 28, 2005 | 8.697 | 8.801 | 8.697 | 8.703 | 662,701 | -0.04(-0.49%) |
Mar 24, 2005 | 8.826 | 8.906 | 8.697 | 8.746 | 662,539 | -0.08(-0.91%) |
Mar 23, 2005 | 8.826 | 8.881 | 8.734 | 8.826 | 1,322,152 | -0.06(-0.62%) |
Mar 22, 2005 | 9.054 | 9.214 | 8.851 | 8.881 | 981,371 | -0.20(-2.23%) |
Mar 21, 2005 | 9.146 | 9.171 | 9.041 | 9.084 | 2,108,582 | -0.21(-2.25%) |
Mar 18, 2005 | 9.453 | 9.460 | 9.294 | 9.294 | 1,661,144 | -0.24(-2.52%) |
Mar 17, 2005 | 9.552 | 9.632 | 9.318 | 9.533 | 881,380 | -0.03(-0.32%) |
Mar 16, 2005 | 9.361 | 9.693 | 9.361 | 9.564 | 1,532,864 | +0.26(+2.84%) |
Mar 15, 2005 | 9.349 | 9.373 | 9.226 | 9.300 | 684,000 | -0.02(-0.26%) |
Mar 14, 2005 | 9.373 | 9.380 | 9.201 | 9.324 | 982,671 | -0.12(-1.30%) |
Mar 11, 2005 | 9.386 | 9.472 | 9.343 | 9.447 | 686,439 | +0.07(+0.72%) |
Mar 10, 2005 | 9.435 | 9.453 | 9.244 | 9.380 | 1,003,970 | -0.06(-0.65%) |
Mar 09, 2005 | 9.460 | 9.583 | 9.367 | 9.441 | 1,028,196 | +0.03(+0.33%) |
Mar 08, 2005 | 9.257 | 9.478 | 9.220 | 9.410 | 2,189,387 | +0.30(+3.31%) |
Mar 07, 2005 | 8.986 | 9.134 | 8.875 | 9.109 | 1,707,969 | +0.16(+1.79%) |
Mar 04, 2005 | 8.777 | 9.011 | 8.777 | 8.949 | 1,426,370 | +0.27(+3.12%) |
Mar 03, 2005 | 8.697 | 8.697 | 8.568 | 8.678 | 1,170,296 | -0.07(-0.84%) |
Mar 02, 2005 | 8.703 | 8.765 | 8.635 | 8.752 | 1,179,401 | +0.02(+0.28%) |
Mar 01, 2005 | 8.906 | 8.918 | 8.672 | 8.728 | 1,245,736 | -0.17(-1.94%) |
Feb 28, 2005 | 8.955 | 9.054 | 8.881 | 8.900 | 1,522,783 | -0.09(-1.03%) |
Feb 25, 2005 | 8.918 | 9.041 | 8.826 | 8.992 | 741,231 | +0.07(+0.83%) |
Feb 24, 2005 | 8.998 | 9.041 | 8.888 | 8.918 | 1,061,038 | -0.04(-0.41%) |
Feb 23, 2005 | 8.869 | 8.955 | 8.740 | 8.955 | 1,083,638 | -0.02(-0.27%) |
Feb 22, 2005 | 8.808 | 9.041 | 8.808 | 8.980 | 1,612,856 | +0.40(+4.66%) |
Feb 18, 2005 | 8.568 | 8.623 | 8.469 | 8.580 | 749,197 | -0.02(-0.29%) |
Feb 17, 2005 | 8.383 | 8.605 | 8.359 | 8.605 | 1,154,688 | +0.26(+3.10%) |
Feb 16, 2005 | 8.383 | 8.389 | 8.205 | 8.346 | 883,981 | -0.08(-0.95%) |
Feb 15, 2005 | 8.229 | 8.605 | 8.229 | 8.426 | 2,396,685 | +0.20(+2.39%) |
Feb 14, 2005 | 8.002 | 8.236 | 7.977 | 8.229 | 1,658,055 | +0.34(+4.37%) |
Feb 11, 2005 | 7.867 | 7.977 | 7.836 | 7.885 | 1,165,744 | +0.08(+1.02%) |
Feb 10, 2005 | 7.442 | 7.842 | 7.442 | 7.805 | 3,335,296 | +0.42(+5.75%) |
Feb 09, 2005 | 7.399 | 7.455 | 7.362 | 7.381 | 2,124,515 | -0.07(-0.99%) |
Feb 08, 2005 | 7.590 | 7.590 | 7.424 | 7.455 | 2,186,623 | -0.13(-1.70%) |
Feb 07, 2005 | 7.811 | 7.903 | 7.578 | 7.584 | 1,197,611 | -0.25(-3.22%) |
Feb 04, 2005 | 7.860 | 7.903 | 7.725 | 7.836 | 622,543 | -0.04(-0.55%) |
Feb 03, 2005 | 7.879 | 7.879 | 7.762 | 7.879 | 577,994 | -0.09(-1.16%) |
Feb 02, 2005 | 7.990 | 8.008 | 7.910 | 7.971 | 535,884 | +0.04(+0.54%) |
Feb 01, 2005 | 7.811 | 7.928 | 7.811 | 7.928 | 428,902 | +0.09(+1.18%) |
Jan 31, 2005 | 7.854 | 7.867 | 7.787 | 7.836 | 527,917 | -0.04(-0.55%) |
Jan 28, 2005 | 8.027 | 8.027 | 7.848 | 7.879 | 458,493 | -0.06(-0.70%) |
Jan 27, 2005 | 7.830 | 7.953 | 7.787 | 7.934 | 982,346 | +0.05(+0.62%) |
Jan 26, 2005 | 7.916 | 8.057 | 7.854 | 7.885 | 582,546 | +0.06(+0.79%) |
Jan 25, 2005 | 8.051 | 8.051 | 7.824 | 7.824 | 1,147,371 | -0.27(-3.34%) |
Jan 24, 2005 | 8.106 | 8.254 | 8.051 | 8.094 | 830,328 | -0.05(-0.60%) |
Jan 21, 2005 | 7.922 | 8.156 | 7.922 | 8.143 | 1,106,237 | +0.23(+2.96%) |
Jan 20, 2005 | 7.860 | 7.947 | 7.811 | 7.910 | 617,502 | -0.01(-0.08%) |
Jan 19, 2005 | 8.211 | 8.211 | 7.830 | 7.916 | 610,023 | +0.02(+0.31%) |
Jan 18, 2005 | 7.848 | 7.940 | 7.787 | 7.891 | 697,007 | +0.09(+1.10%) |
Jan 14, 2005 | 7.842 | 7.867 | 7.774 | 7.805 | 871,300 | -0.11(-1.40%) |
Jan 13, 2005 | 7.947 | 7.947 | 7.867 | 7.916 | 893,574 | -0.10(-1.30%) |
Jan 12, 2005 | 8.205 | 8.242 | 8.020 | 8.020 | 962,673 | -0.06(-0.69%) |
Jan 11, 2005 | 8.008 | 8.100 | 7.983 | 8.076 | 984,297 | +0.14(+1.70%) |
Jan 10, 2005 | 7.879 | 8.020 | 7.867 | 7.940 | 584,985 | +0.10(+1.33%) |
Jan 07, 2005 | 7.996 | 8.051 | 7.836 | 7.836 | 1,001,694 | -0.09(-1.09%) |
Jan 06, 2005 | 7.990 | 7.990 | 7.848 | 7.922 | 1,089,653 | -0.06(-0.77%) |
Jan 05, 2005 | 8.100 | 8.150 | 7.940 | 7.983 | 1,289,797 | -0.12(-1.52%) |
Jan 04, 2005 | 8.150 | 8.211 | 8.020 | 8.106 | 1,351,255 | -0.11(-1.35%) |