Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.930 | 7.400 | 6.920 | 7.400 | 29,412 | +0.30(+4.23%) |
Mar 30, 2005 | 7.040 | 7.250 | 6.940 | 7.100 | 41,517 | -0.04(-0.53%) |
Mar 29, 2005 | 7.510 | 7.590 | 7.110 | 7.138 | 30,143 | -0.23(-3.15%) |
Mar 28, 2005 | 7.710 | 7.710 | 7.370 | 7.370 | 30,327 | -0.17(-2.27%) |
Mar 24, 2005 | 7.690 | 7.690 | 7.540 | 7.541 | 11,050 | +0.02(+0.28%) |
Mar 23, 2005 | 7.240 | 7.560 | 7.220 | 7.520 | 160,045 | +0.08(+1.08%) |
Mar 22, 2005 | 7.220 | 7.460 | 7.220 | 7.440 | 27,413 | +0.05(+0.68%) |
Mar 21, 2005 | 7.650 | 7.650 | 7.150 | 7.390 | 80,426 | -0.31(-4.03%) |
Mar 18, 2005 | 7.790 | 7.810 | 7.700 | 7.700 | 12,766 | -0.06(-0.77%) |
Mar 17, 2005 | 7.800 | 7.850 | 7.740 | 7.760 | 21,375 | -0.17(-2.14%) |
Mar 16, 2005 | 7.800 | 8.010 | 7.800 | 7.930 | 13,572 | +0.03(+0.38%) |
Mar 15, 2005 | 7.800 | 8.040 | 7.800 | 7.900 | 6,018 | +0.00(+0.00%) |
Mar 14, 2005 | 8.050 | 8.050 | 7.871 | 7.900 | 3,342 | +0.05(+0.64%) |
Mar 11, 2005 | 8.010 | 8.080 | 7.820 | 7.850 | 34,481 | -0.25(-3.09%) |
Mar 10, 2005 | 7.920 | 8.150 | 7.920 | 8.100 | 53,587 | -0.02(-0.25%) |
Mar 09, 2005 | 7.900 | 8.140 | 7.890 | 8.120 | 69,666 | +0.14(+1.75%) |
Mar 08, 2005 | 8.050 | 8.100 | 7.980 | 7.980 | 10,200 | -0.07(-0.87%) |
Mar 07, 2005 | 8.140 | 8.150 | 8.000 | 8.050 | 24,451 | +0.17(+2.16%) |
Mar 04, 2005 | 7.900 | 8.150 | 7.870 | 7.880 | 55,482 | +0.02(+0.25%) |
Mar 03, 2005 | 8.050 | 8.120 | 7.860 | 7.860 | 47,691 | -0.30(-3.68%) |
Mar 02, 2005 | 7.830 | 8.250 | 7.830 | 8.160 | 34,403 | +0.17(+2.08%) |
Mar 01, 2005 | 7.870 | 8.040 | 7.810 | 7.994 | 227,855 | +0.08(+1.06%) |
Feb 28, 2005 | 7.950 | 8.060 | 7.890 | 7.910 | 32,944 | -0.23(-2.83%) |
Feb 25, 2005 | 8.100 | 8.140 | 8.100 | 8.140 | 5,800 | +0.04(+0.49%) |
Feb 24, 2005 | 8.130 | 8.150 | 8.020 | 8.100 | 7,480 | -0.07(-0.86%) |
Feb 23, 2005 | 8.400 | 8.400 | 8.080 | 8.170 | 5,377 | -0.07(-0.85%) |
Feb 22, 2005 | 8.280 | 8.310 | 8.230 | 8.240 | 13,200 | -0.02(-0.24%) |
Feb 18, 2005 | 8.250 | 8.330 | 8.200 | 8.260 | 5,632 | -0.08(-0.96%) |
Feb 17, 2005 | 8.220 | 8.370 | 8.000 | 8.340 | 32,349 | +0.01(+0.12%) |
Feb 16, 2005 | 8.180 | 8.330 | 8.040 | 8.330 | 60,434 | -0.03(-0.36%) |
Feb 15, 2005 | 8.380 | 8.500 | 8.080 | 8.360 | 65,860 | -0.13(-1.53%) |
Feb 14, 2005 | 8.510 | 8.540 | 8.360 | 8.490 | 69,816 | -0.08(-0.93%) |
Feb 11, 2005 | 8.700 | 8.700 | 8.300 | 8.570 | 83,799 | -0.08(-0.92%) |
Feb 10, 2005 | 8.750 | 8.750 | 8.530 | 8.650 | 78,324 | -0.05(-0.57%) |
Feb 09, 2005 | 8.900 | 8.900 | 8.600 | 8.700 | 69,475 | -0.20(-2.25%) |
Feb 08, 2005 | 8.930 | 9.000 | 8.870 | 8.900 | 67,464 | +0.03(+0.34%) |
Feb 07, 2005 | 9.090 | 9.090 | 8.850 | 8.870 | 13,113 | -0.12(-1.33%) |
Feb 04, 2005 | 8.760 | 9.070 | 8.760 | 8.990 | 106,131 | -0.01(-0.11%) |
Feb 03, 2005 | 9.100 | 9.200 | 8.970 | 9.000 | 139,846 | +0.00(+0.00%) |
Feb 02, 2005 | 8.700 | 9.060 | 8.550 | 9.000 | 312,360 | +0.50(+5.88%) |
Feb 01, 2005 | 8.650 | 8.710 | 8.250 | 8.500 | 130,976 | -0.25(-2.86%) |
Jan 31, 2005 | 8.660 | 8.800 | 8.660 | 8.750 | 46,502 | -0.01(-0.11%) |
Jan 28, 2005 | 8.700 | 8.810 | 8.700 | 8.760 | 23,043 | +0.07(+0.81%) |
Jan 27, 2005 | 8.710 | 8.850 | 8.660 | 8.690 | 13,395 | -0.04(-0.46%) |
Jan 26, 2005 | 8.610 | 8.750 | 8.450 | 8.730 | 16,392 | +0.02(+0.23%) |
Jan 25, 2005 | 8.900 | 8.990 | 8.610 | 8.710 | 25,816 | -0.24(-2.68%) |
Jan 24, 2005 | 8.410 | 9.100 | 8.410 | 8.950 | 105,566 | +0.44(+5.17%) |
Jan 21, 2005 | 8.450 | 8.650 | 8.363 | 8.510 | 9,733 | +0.17(+2.04%) |
Jan 20, 2005 | 8.180 | 8.350 | 8.150 | 8.340 | 3,420 | -0.09(-1.07%) |
Jan 19, 2005 | 8.150 | 8.590 | 8.150 | 8.430 | 46,393 | +0.12(+1.44%) |
Jan 18, 2005 | 8.530 | 8.660 | 8.130 | 8.310 | 31,765 | -0.05(-0.60%) |
Jan 14, 2005 | 8.000 | 8.360 | 8.000 | 8.360 | 55,352 | +0.17(+2.08%) |
Jan 13, 2005 | 8.240 | 8.260 | 8.030 | 8.190 | 101,992 | -0.31(-3.65%) |
Jan 12, 2005 | 8.500 | 8.640 | 8.330 | 8.500 | 53,100 | -0.05(-0.58%) |
Jan 11, 2005 | 8.460 | 8.690 | 8.460 | 8.550 | 24,607 | +0.04(+0.47%) |
Jan 10, 2005 | 8.540 | 8.640 | 8.490 | 8.510 | 8,171 | -0.29(-3.30%) |
Jan 07, 2005 | 8.400 | 8.800 | 8.400 | 8.800 | 28,305 | +0.30(+3.53%) |
Jan 06, 2005 | 8.420 | 8.590 | 8.390 | 8.500 | 21,900 | +0.04(+0.47%) |
Jan 05, 2005 | 8.350 | 8.520 | 8.300 | 8.460 | 50,604 | -0.02(-0.24%) |
Jan 04, 2005 | 8.650 | 8.650 | 8.430 | 8.480 | 33,940 | -0.17(-1.97%) |