Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.812 | 8.193 | 7.812 | 8.150 | 18,151,964 | +0.34(+4.32%) |
Mar 30, 2005 | 7.850 | 7.968 | 7.787 | 7.812 | 7,560,131 | -0.03(-0.32%) |
Mar 29, 2005 | 7.781 | 8.087 | 7.712 | 7.837 | 5,911,073 | -0.09(-1.18%) |
Mar 28, 2005 | 8.125 | 8.162 | 7.906 | 7.931 | 3,768,225 | -0.19(-2.38%) |
Mar 24, 2005 | 8.093 | 8.200 | 8.062 | 8.125 | 1,679,300 | +0.03(+0.39%) |
Mar 23, 2005 | 8.100 | 8.162 | 7.875 | 8.093 | 3,485,488 | +0.03(+0.31%) |
Mar 22, 2005 | 8.256 | 8.343 | 8.068 | 8.068 | 4,032,880 | -0.17(-2.12%) |
Mar 21, 2005 | 8.343 | 8.368 | 8.118 | 8.243 | 2,238,213 | -0.01(-0.08%) |
Mar 18, 2005 | 8.437 | 8.443 | 8.206 | 8.250 | 3,042,101 | -0.11(-1.35%) |
Mar 17, 2005 | 8.218 | 8.393 | 8.212 | 8.362 | 2,796,007 | +0.16(+1.90%) |
Mar 16, 2005 | 8.337 | 8.393 | 8.193 | 8.206 | 3,251,394 | -0.12(-1.50%) |
Mar 15, 2005 | 8.312 | 8.468 | 8.275 | 8.331 | 3,784,386 | +0.05(+0.60%) |
Mar 14, 2005 | 8.193 | 8.306 | 8.143 | 8.281 | 2,279,816 | +0.14(+1.77%) |
Mar 11, 2005 | 8.218 | 8.312 | 8.062 | 8.137 | 2,258,534 | -0.06(-0.69%) |
Mar 10, 2005 | 8.075 | 8.262 | 8.006 | 8.193 | 3,405,483 | +0.07(+0.92%) |
Mar 09, 2005 | 8.031 | 8.250 | 7.937 | 8.118 | 6,194,610 | +0.09(+1.17%) |
Mar 08, 2005 | 8.250 | 8.300 | 7.906 | 8.025 | 6,913,853 | -0.11(-1.31%) |
Mar 07, 2005 | 8.156 | 8.356 | 8.075 | 8.131 | 3,967,116 | -0.03(-0.31%) |
Mar 04, 2005 | 8.100 | 8.212 | 8.018 | 8.156 | 4,463,786 | +0.22(+2.76%) |
Mar 03, 2005 | 7.968 | 8.006 | 7.856 | 7.937 | 5,675,859 | +0.29(+3.76%) |
Mar 02, 2005 | 7.612 | 7.762 | 7.543 | 7.650 | 2,253,254 | +0.04(+0.58%) |
Mar 01, 2005 | 7.600 | 7.681 | 7.593 | 7.606 | 1,718,342 | +0.02(+0.25%) |
Feb 28, 2005 | 7.718 | 7.718 | 7.525 | 7.587 | 2,838,409 | -0.15(-1.94%) |
Feb 25, 2005 | 7.562 | 7.750 | 7.500 | 7.737 | 2,177,410 | +0.14(+1.81%) |
Feb 24, 2005 | 7.500 | 7.612 | 7.487 | 7.600 | 2,651,838 | +0.10(+1.33%) |
Feb 23, 2005 | 7.493 | 7.668 | 7.443 | 7.500 | 3,689,660 | +0.09(+1.18%) |
Feb 22, 2005 | 7.637 | 7.637 | 7.412 | 7.412 | 4,214,171 | -0.27(-3.58%) |
Feb 18, 2005 | 7.862 | 7.906 | 7.618 | 7.687 | 5,315,037 | -0.16(-2.07%) |
Feb 17, 2005 | 7.987 | 7.987 | 7.812 | 7.850 | 4,658,198 | -0.14(-1.72%) |
Feb 16, 2005 | 7.956 | 7.993 | 7.750 | 7.987 | 6,277,174 | +0.04(+0.47%) |
Feb 15, 2005 | 7.706 | 8.062 | 7.687 | 7.950 | 10,041,559 | +0.26(+3.41%) |
Feb 14, 2005 | 7.500 | 7.793 | 7.481 | 7.687 | 8,409,622 | +0.31(+4.15%) |
Feb 11, 2005 | 7.062 | 7.425 | 7.031 | 7.381 | 5,265,274 | +0.32(+4.51%) |
Feb 10, 2005 | 7.031 | 7.187 | 7.031 | 7.062 | 2,732,803 | +0.03(+0.44%) |
Feb 09, 2005 | 6.962 | 7.100 | 6.881 | 7.031 | 4,412,423 | +0.09(+1.35%) |
Feb 08, 2005 | 6.937 | 7.000 | 6.906 | 6.937 | 2,412,624 | -0.02(-0.27%) |
Feb 07, 2005 | 7.056 | 7.118 | 6.925 | 6.956 | 1,601,695 | -0.14(-2.02%) |
Feb 04, 2005 | 6.900 | 7.100 | 6.887 | 7.100 | 2,265,735 | +0.14(+1.97%) |
Feb 03, 2005 | 6.975 | 7.006 | 6.906 | 6.962 | 3,434,285 | -0.01(-0.18%) |
Feb 02, 2005 | 6.843 | 7.012 | 6.806 | 6.975 | 4,281,215 | +0.17(+2.48%) |
Feb 01, 2005 | 6.625 | 6.812 | 6.618 | 6.806 | 4,931,974 | +0.22(+3.42%) |
Jan 31, 2005 | 6.500 | 6.606 | 6.481 | 6.581 | 2,796,807 | +0.11(+1.74%) |
Jan 28, 2005 | 6.512 | 6.518 | 6.450 | 6.468 | 2,230,213 | -0.04(-0.67%) |
Jan 27, 2005 | 6.425 | 6.537 | 6.387 | 6.512 | 4,288,896 | +0.08(+1.26%) |
Jan 26, 2005 | 6.268 | 6.450 | 6.237 | 6.431 | 5,370,400 | +0.22(+3.63%) |
Jan 25, 2005 | 6.218 | 6.243 | 6.162 | 6.206 | 3,619,416 | +0.05(+0.81%) |
Jan 24, 2005 | 6.225 | 6.250 | 6.156 | 6.156 | 3,117,306 | -0.08(-1.20%) |
Jan 21, 2005 | 6.225 | 6.268 | 6.206 | 6.231 | 4,274,335 | +0.01(+0.10%) |
Jan 20, 2005 | 6.125 | 6.275 | 6.106 | 6.225 | 3,506,609 | +0.07(+1.12%) |
Jan 19, 2005 | 6.187 | 6.187 | 6.125 | 6.156 | 3,508,049 | -0.03(-0.51%) |
Jan 18, 2005 | 6.156 | 6.212 | 6.143 | 6.187 | 2,363,501 | +0.02(+0.41%) |
Jan 14, 2005 | 6.156 | 6.212 | 6.125 | 6.162 | 2,776,005 | +0.03(+0.51%) |
Jan 13, 2005 | 6.206 | 6.275 | 6.093 | 6.131 | 3,912,233 | -0.07(-1.21%) |
Jan 12, 2005 | 6.237 | 6.250 | 6.062 | 6.206 | 5,685,779 | -0.04(-0.70%) |
Jan 11, 2005 | 6.306 | 6.306 | 6.200 | 6.250 | 3,336,039 | -0.07(-1.19%) |
Jan 10, 2005 | 6.262 | 6.350 | 6.212 | 6.325 | 1,675,620 | +0.06(+1.00%) |
Jan 07, 2005 | 6.312 | 6.393 | 6.256 | 6.262 | 2,661,279 | -0.05(-0.79%) |
Jan 06, 2005 | 6.312 | 6.350 | 6.287 | 6.312 | 2,778,886 | -0.01(-0.10%) |
Jan 05, 2005 | 6.406 | 6.406 | 6.312 | 6.318 | 2,668,319 | -0.09(-1.37%) |
Jan 04, 2005 | 6.493 | 6.531 | 6.406 | 6.406 | 4,548,751 | -0.09(-1.35%) |