Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.664 | 8.737 | 8.651 | 8.712 | 1,045,145 | +0.14(+1.67%) |
Mar 30, 2005 | 8.573 | 8.602 | 8.535 | 8.569 | 349,805 | +0.00(+0.02%) |
Mar 29, 2005 | 8.558 | 8.619 | 8.554 | 8.567 | 1,000,529 | +0.05(+0.62%) |
Mar 28, 2005 | 8.508 | 8.541 | 8.470 | 8.514 | 974,424 | -0.00(-0.05%) |
Mar 24, 2005 | 8.577 | 8.596 | 8.518 | 8.518 | 1,227,405 | -0.01(-0.15%) |
Mar 23, 2005 | 8.558 | 8.592 | 8.531 | 8.531 | 1,229,778 | -0.10(-1.15%) |
Mar 22, 2005 | 8.657 | 8.744 | 8.617 | 8.630 | 1,356,980 | +0.00(+0.05%) |
Mar 21, 2005 | 8.680 | 8.680 | 8.609 | 8.626 | 721,444 | -0.04(-0.46%) |
Mar 18, 2005 | 8.659 | 8.741 | 8.659 | 8.666 | 2,382,665 | -0.03(-0.39%) |
Mar 17, 2005 | 8.704 | 8.729 | 8.691 | 8.699 | 3,245,551 | -0.01(-0.12%) |
Mar 16, 2005 | 8.741 | 8.765 | 8.708 | 8.710 | 3,266,435 | +0.01(+0.15%) |
Mar 15, 2005 | 8.744 | 8.773 | 8.697 | 8.697 | 2,576,791 | -0.05(-0.60%) |
Mar 14, 2005 | 8.769 | 8.786 | 8.729 | 8.750 | 2,300,554 | -0.01(-0.07%) |
Mar 11, 2005 | 8.741 | 8.794 | 8.741 | 8.756 | 2,595,302 | -0.01(-0.12%) |
Mar 10, 2005 | 8.788 | 8.834 | 8.765 | 8.767 | 2,048,048 | +0.00(+0.02%) |
Mar 09, 2005 | 8.723 | 8.826 | 8.723 | 8.765 | 4,209,534 | +0.00(+0.02%) |
Mar 08, 2005 | 8.689 | 8.796 | 8.661 | 8.763 | 7,190,240 | +0.15(+1.69%) |
Mar 07, 2005 | 8.636 | 8.680 | 8.609 | 8.617 | 5,312,110 | -0.04(-0.49%) |
Mar 04, 2005 | 8.723 | 8.781 | 8.640 | 8.659 | 4,996,004 | -0.04(-0.41%) |
Mar 03, 2005 | 8.664 | 8.731 | 8.661 | 8.695 | 1,847,277 | +0.00(+0.05%) |
Mar 02, 2005 | 8.630 | 8.708 | 8.569 | 8.691 | 7,407,622 | +0.10(+1.15%) |
Mar 01, 2005 | 8.640 | 8.676 | 8.575 | 8.592 | 10,587,200 | -0.03(-0.39%) |
Feb 28, 2005 | 8.659 | 8.676 | 8.594 | 8.626 | 723,817 | +0.07(+0.84%) |
Feb 25, 2005 | 8.503 | 8.638 | 8.503 | 8.554 | 608,006 | +0.05(+0.59%) |
Feb 24, 2005 | 8.520 | 8.520 | 8.373 | 8.503 | 1,610,435 | -0.05(-0.57%) |
Feb 23, 2005 | 8.516 | 8.558 | 8.463 | 8.552 | 518,301 | -0.05(-0.59%) |
Feb 22, 2005 | 8.617 | 8.666 | 8.602 | 8.602 | 2,454,335 | -0.01(-0.10%) |
Feb 18, 2005 | 8.596 | 8.647 | 8.573 | 8.611 | 445,207 | -0.00(-0.02%) |
Feb 17, 2005 | 8.548 | 8.615 | 8.527 | 8.613 | 625,568 | +0.08(+0.94%) |
Feb 16, 2005 | 8.564 | 8.605 | 8.491 | 8.533 | 330,820 | -0.03(-0.34%) |
Feb 15, 2005 | 8.497 | 8.579 | 8.495 | 8.562 | 290,951 | +0.04(+0.52%) |
Feb 14, 2005 | 8.476 | 8.524 | 8.472 | 8.518 | 283,831 | +0.05(+0.65%) |
Feb 11, 2005 | 8.428 | 8.491 | 8.428 | 8.463 | 484,601 | +0.01(+0.17%) |
Feb 10, 2005 | 8.343 | 8.461 | 8.343 | 8.449 | 495,518 | +0.12(+1.39%) |
Feb 09, 2005 | 8.333 | 8.356 | 8.316 | 8.333 | 450,902 | -0.01(-0.13%) |
Feb 08, 2005 | 8.335 | 8.366 | 8.320 | 8.343 | 458,497 | +0.01(+0.10%) |
Feb 07, 2005 | 8.208 | 8.358 | 8.164 | 8.335 | 960,185 | +0.13(+1.54%) |
Feb 04, 2005 | 8.225 | 8.225 | 8.175 | 8.208 | 293,324 | -0.06(-0.71%) |
Feb 03, 2005 | 8.263 | 8.274 | 8.229 | 8.267 | 196,973 | -0.05(-0.58%) |
Feb 02, 2005 | 8.284 | 8.326 | 8.234 | 8.316 | 322,276 | +0.03(+0.38%) |
Feb 01, 2005 | 8.173 | 8.291 | 8.173 | 8.284 | 421,950 | +0.08(+1.03%) |
Jan 31, 2005 | 8.217 | 8.217 | 8.160 | 8.200 | 335,566 | -0.01(-0.15%) |
Jan 28, 2005 | 8.326 | 8.329 | 8.202 | 8.213 | 331,294 | -0.15(-1.81%) |
Jan 27, 2005 | 8.364 | 8.409 | 8.343 | 8.364 | 304,240 | -0.04(-0.43%) |
Jan 26, 2005 | 8.364 | 8.440 | 8.364 | 8.400 | 247,284 | +0.05(+0.66%) |
Jan 25, 2005 | 8.347 | 8.356 | 8.310 | 8.345 | 479,855 | -0.05(-0.63%) |
Jan 24, 2005 | 8.428 | 8.459 | 8.377 | 8.398 | 692,491 | -0.06(-0.72%) |
Jan 21, 2005 | 8.499 | 8.554 | 8.457 | 8.459 | 813,049 | +0.03(+0.30%) |
Jan 20, 2005 | 8.369 | 8.442 | 8.362 | 8.434 | 505,960 | +0.01(+0.15%) |
Jan 19, 2005 | 8.434 | 8.434 | 8.390 | 8.421 | 200,770 | -0.02(-0.20%) |
Jan 18, 2005 | 8.356 | 8.459 | 8.320 | 8.438 | 1,872,433 | +0.03(+0.35%) |
Jan 14, 2005 | 8.377 | 8.428 | 8.364 | 8.409 | 418,153 | -0.08(-0.94%) |
Jan 13, 2005 | 8.495 | 8.495 | 8.453 | 8.489 | 498,366 | -0.04(-0.44%) |
Jan 12, 2005 | 8.503 | 8.552 | 8.491 | 8.527 | 733,310 | +0.11(+1.35%) |
Jan 11, 2005 | 8.457 | 8.512 | 8.400 | 8.413 | 842,476 | -0.04(-0.42%) |
Jan 10, 2005 | 8.371 | 8.476 | 8.356 | 8.449 | 314,682 | +0.12(+1.39%) |
Jan 07, 2005 | 8.476 | 8.499 | 8.270 | 8.333 | 392,048 | -0.06(-0.73%) |
Jan 06, 2005 | 8.438 | 8.459 | 8.375 | 8.394 | 713,850 | -0.10(-1.14%) |
Jan 05, 2005 | 8.564 | 8.577 | 8.491 | 8.491 | 164,223 | -0.11(-1.27%) |
Jan 04, 2005 | 8.619 | 8.628 | 8.564 | 8.600 | 319,429 | -0.04(-0.51%) |