Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.861 | 7.954 | 7.593 | 7.677 | 263,546 | -0.01(-0.10%) |
Mar 30, 2005 | 7.777 | 7.977 | 7.670 | 7.685 | 299,361 | -0.07(-0.89%) |
Mar 29, 2005 | 7.716 | 8.030 | 7.624 | 7.754 | 387,314 | +0.12(+1.51%) |
Mar 28, 2005 | 7.892 | 8.023 | 7.608 | 7.639 | 247,478 | -0.25(-3.21%) |
Mar 24, 2005 | 7.739 | 8.230 | 7.723 | 7.892 | 310,292 | +0.18(+2.39%) |
Mar 23, 2005 | 7.900 | 8.191 | 7.639 | 7.708 | 331,555 | -0.25(-3.18%) |
Mar 22, 2005 | 8.145 | 8.230 | 7.946 | 7.961 | 182,245 | -0.22(-2.72%) |
Mar 21, 2005 | 8.199 | 8.291 | 8.130 | 8.184 | 79,476 | -0.05(-0.56%) |
Mar 18, 2005 | 8.345 | 8.345 | 8.092 | 8.230 | 199,186 | -0.02(-0.19%) |
Mar 17, 2005 | 8.544 | 8.544 | 8.191 | 8.245 | 283,817 | -0.25(-2.98%) |
Mar 16, 2005 | 8.828 | 8.897 | 8.406 | 8.498 | 373,705 | -0.44(-4.97%) |
Mar 15, 2005 | 9.411 | 9.411 | 8.828 | 8.943 | 265,365 | -0.38(-4.03%) |
Mar 14, 2005 | 9.319 | 9.472 | 9.296 | 9.319 | 150,869 | -0.20(-2.10%) |
Mar 11, 2005 | 9.510 | 9.733 | 9.395 | 9.518 | 194,744 | +0.03(+0.32%) |
Mar 10, 2005 | 9.856 | 10.15 | 9.372 | 9.487 | 398,723 | -0.41(-4.11%) |
Mar 09, 2005 | 9.495 | 9.971 | 9.365 | 9.894 | 416,545 | +0.50(+5.31%) |
Mar 08, 2005 | 9.357 | 9.487 | 9.342 | 9.395 | 327,402 | +0.03(+0.33%) |
Mar 07, 2005 | 9.480 | 9.480 | 9.204 | 9.365 | 797,527 | +0.02(+0.25%) |
Mar 04, 2005 | 9.963 | 10.11 | 9.012 | 9.342 | 4,587,318 | -4.04(-30.20%) |
Mar 03, 2005 | 13.12 | 13.54 | 13.12 | 13.38 | 491,673 | +0.18(+1.34%) |
Mar 02, 2005 | 13.02 | 13.71 | 12.99 | 13.21 | 234,849 | +0.08(+0.58%) |
Mar 01, 2005 | 13.64 | 13.70 | 12.74 | 13.13 | 331,838 | -0.51(-3.77%) |
Feb 28, 2005 | 14.19 | 14.50 | 13.61 | 13.64 | 241,402 | -0.85(-5.87%) |
Feb 25, 2005 | 14.13 | 14.57 | 13.94 | 14.50 | 209,792 | +0.36(+2.55%) |
Feb 24, 2005 | 14.73 | 14.73 | 13.81 | 14.14 | 284,927 | -0.47(-3.20%) |
Feb 23, 2005 | 14.65 | 14.65 | 14.43 | 14.60 | 109,402 | -0.05(-0.32%) |
Feb 22, 2005 | 15.19 | 15.19 | 14.27 | 14.65 | 231,065 | -0.31(-2.05%) |
Feb 18, 2005 | 15.62 | 15.62 | 14.76 | 14.96 | 144,275 | -0.67(-4.32%) |
Feb 17, 2005 | 15.74 | 15.74 | 15.46 | 15.63 | 86,319 | +0.04(+0.25%) |
Feb 16, 2005 | 15.27 | 15.78 | 15.27 | 15.59 | 123,399 | +0.16(+1.04%) |
Feb 15, 2005 | 15.33 | 15.82 | 15.28 | 15.43 | 88,106 | -0.08(-0.49%) |
Feb 14, 2005 | 14.88 | 15.56 | 14.84 | 15.51 | 164,953 | +0.64(+4.28%) |
Feb 11, 2005 | 14.27 | 15.13 | 14.19 | 14.87 | 211,615 | +0.59(+4.14%) |
Feb 10, 2005 | 14.43 | 14.47 | 14.00 | 14.28 | 100,508 | +0.29(+2.08%) |
Feb 09, 2005 | 15.45 | 15.46 | 13.51 | 13.99 | 365,033 | -1.23(-8.11%) |
Feb 08, 2005 | 15.09 | 15.55 | 14.70 | 15.22 | 165,339 | +0.53(+3.60%) |
Feb 07, 2005 | 15.42 | 15.61 | 14.70 | 14.70 | 111,663 | -0.46(-3.04%) |
Feb 04, 2005 | 15.28 | 15.68 | 14.91 | 15.16 | 232,249 | +0.11(+0.71%) |
Feb 03, 2005 | 14.86 | 15.24 | 14.72 | 15.05 | 135,804 | +0.09(+0.62%) |
Feb 02, 2005 | 14.99 | 15.30 | 14.47 | 14.96 | 141,882 | -0.29(-1.91%) |
Feb 01, 2005 | 14.57 | 15.26 | 14.26 | 15.25 | 116,387 | +0.64(+4.41%) |
Jan 31, 2005 | 15.17 | 15.25 | 14.43 | 14.60 | 74,405 | -0.17(-1.14%) |
Jan 28, 2005 | 15.25 | 15.25 | 14.57 | 14.77 | 59,189 | -0.31(-2.08%) |
Jan 27, 2005 | 15.44 | 15.57 | 14.96 | 15.09 | 98,055 | -0.19(-1.25%) |
Jan 26, 2005 | 14.49 | 15.90 | 14.22 | 15.28 | 596,405 | +1.01(+7.10%) |
Jan 25, 2005 | 14.41 | 14.76 | 14.20 | 14.27 | 143,171 | +0.06(+0.43%) |
Jan 24, 2005 | 14.65 | 14.79 | 14.12 | 14.20 | 243,120 | -0.51(-3.49%) |
Jan 21, 2005 | 15.65 | 15.65 | 14.65 | 14.72 | 182,237 | -0.81(-5.23%) |
Jan 20, 2005 | 15.34 | 15.88 | 15.34 | 15.53 | 167,041 | -0.24(-1.51%) |
Jan 19, 2005 | 15.68 | 15.85 | 15.53 | 15.77 | 130,327 | -0.11(-0.68%) |
Jan 18, 2005 | 16.26 | 16.33 | 15.65 | 15.88 | 147,711 | -0.38(-2.36%) |
Jan 14, 2005 | 16.40 | 16.40 | 16.03 | 16.26 | 82,120 | +0.06(+0.38%) |
Jan 13, 2005 | 16.98 | 17.02 | 16.08 | 16.20 | 163,143 | -0.71(-4.22%) |
Jan 12, 2005 | 14.67 | 16.95 | 14.67 | 16.91 | 816,726 | +2.12(+14.37%) |
Jan 11, 2005 | 15.43 | 15.54 | 14.71 | 14.79 | 169,354 | -0.67(-4.32%) |
Jan 10, 2005 | 15.70 | 16.10 | 15.35 | 15.45 | 115,404 | -0.06(-0.40%) |
Jan 07, 2005 | 15.85 | 15.91 | 15.15 | 15.52 | 117,084 | -0.02(-0.10%) |
Jan 06, 2005 | 15.45 | 15.65 | 15.43 | 15.53 | 109,241 | +0.12(+0.75%) |
Jan 05, 2005 | 15.56 | 15.91 | 15.19 | 15.42 | 268,073 | -0.29(-1.86%) |
Jan 04, 2005 | 16.25 | 16.76 | 15.55 | 15.71 | 126,263 | -0.94(-5.62%) |