Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.446 | 8.682 | 8.446 | 8.545 | 2,626,790 | +0.13(+1.59%) |
Mar 30, 2005 | 8.404 | 8.438 | 8.300 | 8.411 | 2,071,773 | +0.10(+1.17%) |
Mar 29, 2005 | 8.474 | 8.675 | 8.258 | 8.314 | 2,125,763 | -0.10(-1.21%) |
Mar 28, 2005 | 8.474 | 8.475 | 8.272 | 8.415 | 1,986,109 | -0.12(-1.42%) |
Mar 24, 2005 | 8.536 | 8.647 | 8.503 | 8.536 | 1,354,067 | +0.09(+1.10%) |
Mar 23, 2005 | 8.697 | 8.697 | 8.397 | 8.443 | 2,469,859 | -0.29(-3.31%) |
Mar 22, 2005 | 8.752 | 8.856 | 8.692 | 8.732 | 2,975,925 | +0.09(+1.06%) |
Mar 21, 2005 | 8.946 | 8.946 | 8.628 | 8.640 | 1,203,615 | -0.28(-3.12%) |
Mar 18, 2005 | 8.889 | 8.960 | 8.866 | 8.918 | 1,310,155 | +0.03(+0.33%) |
Mar 17, 2005 | 8.564 | 9.002 | 8.564 | 8.889 | 2,066,734 | +0.29(+3.41%) |
Mar 16, 2005 | 8.585 | 8.654 | 8.497 | 8.596 | 1,588,023 | +0.01(+0.13%) |
Mar 15, 2005 | 8.474 | 8.821 | 8.463 | 8.585 | 1,593,782 | +0.11(+1.31%) |
Mar 14, 2005 | 8.707 | 8.741 | 8.435 | 8.474 | 1,969,552 | -0.23(-2.68%) |
Mar 11, 2005 | 8.681 | 8.856 | 8.663 | 8.707 | 1,582,264 | +0.06(+0.71%) |
Mar 10, 2005 | 8.786 | 8.788 | 8.529 | 8.646 | 2,582,158 | -0.18(-2.03%) |
Mar 09, 2005 | 9.029 | 9.127 | 8.821 | 8.825 | 2,795,238 | -0.36(-3.89%) |
Mar 08, 2005 | 9.307 | 9.411 | 9.092 | 9.182 | 1,783,827 | -0.12(-1.27%) |
Mar 07, 2005 | 9.189 | 9.377 | 9.184 | 9.300 | 2,613,832 | +0.24(+2.62%) |
Mar 04, 2005 | 8.946 | 9.085 | 8.946 | 9.063 | 1,724,798 | +0.11(+1.23%) |
Mar 03, 2005 | 8.988 | 9.057 | 8.879 | 8.953 | 1,932,119 | -0.18(-2.01%) |
Mar 02, 2005 | 8.877 | 9.168 | 8.793 | 9.136 | 3,507,905 | +0.10(+1.09%) |
Mar 01, 2005 | 9.168 | 9.204 | 8.841 | 9.038 | 2,772,203 | -0.10(-1.05%) |
Feb 28, 2005 | 8.988 | 9.307 | 8.954 | 9.134 | 7,919,963 | +0.22(+2.46%) |
Feb 25, 2005 | 8.258 | 9.029 | 8.245 | 8.914 | 4,995,868 | +0.76(+9.28%) |
Feb 24, 2005 | 8.064 | 8.210 | 8.052 | 8.157 | 3,596,449 | +0.32(+4.11%) |
Feb 23, 2005 | 7.883 | 7.972 | 7.835 | 7.835 | 1,406,617 | +0.01(+0.18%) |
Feb 22, 2005 | 8.015 | 8.124 | 7.800 | 7.821 | 2,277,655 | -0.17(-2.09%) |
Feb 18, 2005 | 7.863 | 8.001 | 7.863 | 7.988 | 1,153,944 | +0.16(+2.04%) |
Feb 17, 2005 | 7.915 | 7.957 | 7.799 | 7.828 | 1,130,909 | -0.13(-1.66%) |
Feb 16, 2005 | 7.753 | 8.025 | 7.704 | 7.960 | 1,852,934 | +0.21(+2.69%) |
Feb 15, 2005 | 7.738 | 7.774 | 7.731 | 7.751 | 2,080,412 | +0.09(+1.18%) |
Feb 14, 2005 | 7.751 | 7.772 | 7.625 | 7.661 | 1,944,357 | +0.04(+0.47%) |
Feb 11, 2005 | 7.525 | 7.656 | 7.504 | 7.625 | 1,160,423 | +0.13(+1.80%) |
Feb 10, 2005 | 7.529 | 7.613 | 7.490 | 7.490 | 2,343,163 | -0.09(-1.17%) |
Feb 09, 2005 | 7.494 | 7.619 | 7.494 | 7.579 | 2,626,790 | +0.02(+0.31%) |
Feb 08, 2005 | 7.492 | 7.640 | 7.467 | 7.556 | 3,070,227 | +0.19(+2.55%) |
Feb 07, 2005 | 7.342 | 7.501 | 7.236 | 7.368 | 1,883,168 | -0.00(-0.02%) |
Feb 04, 2005 | 7.390 | 7.421 | 7.293 | 7.369 | 2,258,218 | -0.01(-0.09%) |
Feb 03, 2005 | 7.433 | 7.465 | 7.365 | 7.376 | 3,921,828 | +0.15(+2.12%) |
Feb 02, 2005 | 7.050 | 7.265 | 7.043 | 7.224 | 7,519,717 | +0.30(+4.40%) |
Feb 01, 2005 | 6.793 | 6.974 | 6.793 | 6.919 | 4,901,566 | +0.07(+1.03%) |
Jan 31, 2005 | 6.682 | 6.864 | 6.669 | 6.848 | 2,093,369 | +0.17(+2.52%) |
Jan 28, 2005 | 6.660 | 6.696 | 6.650 | 6.680 | 1,331,751 | +0.02(+0.33%) |
Jan 27, 2005 | 6.432 | 6.689 | 6.432 | 6.658 | 2,939,211 | +0.23(+3.52%) |
Jan 26, 2005 | 6.436 | 6.443 | 6.369 | 6.432 | 4,507,799 | +0.06(+0.98%) |
Jan 25, 2005 | 6.411 | 6.415 | 6.348 | 6.369 | 2,470,579 | -0.01(-0.20%) |
Jan 24, 2005 | 6.418 | 6.439 | 6.366 | 6.382 | 731,383 | -0.02(-0.24%) |
Jan 21, 2005 | 6.321 | 6.460 | 6.319 | 6.397 | 1,678,726 | +0.10(+1.54%) |
Jan 20, 2005 | 6.390 | 6.390 | 6.272 | 6.300 | 1,133,788 | -0.12(-1.88%) |
Jan 19, 2005 | 6.383 | 6.425 | 6.380 | 6.421 | 1,693,844 | +0.07(+1.12%) |
Jan 18, 2005 | 6.355 | 6.369 | 6.232 | 6.350 | 2,344,602 | +0.01(+0.13%) |
Jan 14, 2005 | 6.348 | 6.376 | 6.314 | 6.341 | 1,107,153 | -0.02(-0.37%) |
Jan 13, 2005 | 6.258 | 6.390 | 6.258 | 6.365 | 2,553,363 | +0.08(+1.35%) |
Jan 12, 2005 | 6.465 | 6.465 | 6.218 | 6.280 | 3,502,866 | -0.15(-2.33%) |
Jan 11, 2005 | 6.485 | 6.503 | 6.396 | 6.430 | 1,888,927 | -0.04(-0.69%) |
Jan 10, 2005 | 6.494 | 6.500 | 6.455 | 6.475 | 2,780,121 | +0.01(+0.19%) |
Jan 07, 2005 | 6.561 | 6.594 | 6.450 | 6.462 | 1,529,714 | -0.07(-1.02%) |
Jan 06, 2005 | 6.532 | 6.585 | 6.466 | 6.529 | 1,171,221 | -0.01(-0.11%) |
Jan 05, 2005 | 6.576 | 6.597 | 6.482 | 6.536 | 1,240,328 | -0.04(-0.63%) |
Jan 04, 2005 | 6.626 | 6.626 | 6.576 | 6.578 | 2,323,726 | +0.05(+0.81%) |