Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.989 | 7.989 | 7.692 | 7.923 | 190,377 | -0.05(-0.66%) |
Mar 30, 2005 | 7.758 | 7.976 | 7.758 | 7.976 | 53,917 | +0.24(+3.07%) |
Mar 29, 2005 | 7.804 | 7.851 | 7.639 | 7.738 | 148,121 | -0.13(-1.60%) |
Mar 28, 2005 | 7.870 | 7.890 | 7.725 | 7.864 | 153,725 | -0.07(-0.92%) |
Mar 24, 2005 | 7.765 | 7.943 | 7.752 | 7.936 | 132,067 | +0.16(+2.04%) |
Mar 23, 2005 | 7.870 | 7.877 | 7.765 | 7.778 | 72,849 | -0.09(-1.17%) |
Mar 22, 2005 | 7.890 | 7.890 | 7.798 | 7.870 | 75,575 | -0.06(-0.75%) |
Mar 21, 2005 | 7.956 | 7.989 | 7.890 | 7.930 | 94,961 | -0.08(-0.99%) |
Mar 18, 2005 | 8.088 | 8.088 | 7.686 | 8.009 | 259,288 | -0.12(-1.46%) |
Mar 17, 2005 | 8.306 | 8.306 | 8.088 | 8.128 | 35,137 | -0.18(-2.15%) |
Mar 16, 2005 | 8.253 | 8.359 | 8.095 | 8.306 | 80,876 | +0.01(+0.08%) |
Mar 15, 2005 | 8.286 | 8.405 | 8.194 | 8.300 | 52,100 | +0.05(+0.56%) |
Mar 14, 2005 | 8.220 | 8.339 | 8.174 | 8.253 | 78,301 | +0.09(+1.13%) |
Mar 11, 2005 | 8.385 | 8.438 | 8.042 | 8.161 | 183,410 | -0.19(-2.29%) |
Mar 10, 2005 | 8.333 | 8.445 | 8.319 | 8.352 | 91,023 | +0.00(+0.00%) |
Mar 09, 2005 | 8.379 | 8.544 | 8.319 | 8.352 | 105,411 | -0.06(-0.71%) |
Mar 08, 2005 | 8.412 | 8.491 | 8.392 | 8.412 | 60,732 | -0.08(-0.93%) |
Mar 07, 2005 | 8.260 | 8.491 | 8.260 | 8.491 | 439,215 | +0.29(+3.54%) |
Mar 04, 2005 | 8.194 | 8.319 | 8.194 | 8.201 | 85,419 | -0.01(-0.08%) |
Mar 03, 2005 | 8.220 | 8.286 | 8.187 | 8.207 | 63,610 | -0.05(-0.56%) |
Mar 02, 2005 | 8.253 | 8.306 | 8.207 | 8.253 | 139,337 | +0.03(+0.40%) |
Mar 01, 2005 | 8.412 | 8.432 | 8.214 | 8.220 | 126,463 | -0.14(-1.66%) |
Feb 28, 2005 | 8.220 | 8.412 | 8.068 | 8.359 | 124,494 | +0.18(+2.26%) |
Feb 25, 2005 | 8.022 | 8.352 | 8.022 | 8.174 | 151,302 | +0.18(+2.31%) |
Feb 24, 2005 | 8.187 | 8.352 | 7.976 | 7.989 | 191,740 | -0.17(-2.02%) |
Feb 23, 2005 | 7.936 | 8.385 | 7.936 | 8.154 | 258,682 | +0.55(+7.20%) |
Feb 22, 2005 | 7.963 | 8.075 | 7.567 | 7.606 | 281,097 | -0.36(-4.56%) |
Feb 18, 2005 | 8.002 | 8.042 | 7.963 | 7.969 | 85,419 | +0.02(+0.25%) |
Feb 17, 2005 | 7.936 | 8.022 | 7.903 | 7.950 | 89,963 | +0.01(+0.17%) |
Feb 16, 2005 | 7.936 | 7.989 | 7.844 | 7.936 | 247,626 | -0.03(-0.41%) |
Feb 15, 2005 | 8.141 | 8.154 | 7.923 | 7.969 | 178,260 | -0.12(-1.47%) |
Feb 14, 2005 | 8.187 | 8.187 | 8.088 | 8.088 | 94,355 | -0.13(-1.61%) |
Feb 11, 2005 | 8.022 | 8.438 | 8.022 | 8.220 | 166,598 | +0.17(+2.13%) |
Feb 10, 2005 | 8.154 | 8.187 | 7.989 | 8.049 | 134,642 | -0.15(-1.77%) |
Feb 09, 2005 | 8.412 | 8.425 | 8.194 | 8.194 | 167,961 | -0.25(-2.97%) |
Feb 08, 2005 | 8.385 | 8.451 | 8.313 | 8.445 | 108,440 | +0.02(+0.24%) |
Feb 07, 2005 | 8.286 | 8.425 | 8.286 | 8.425 | 116,922 | +0.07(+0.87%) |
Feb 04, 2005 | 8.346 | 8.366 | 8.293 | 8.352 | 161,298 | +0.01(+0.16%) |
Feb 03, 2005 | 8.438 | 8.445 | 8.253 | 8.339 | 178,260 | -0.13(-1.56%) |
Feb 02, 2005 | 8.517 | 8.550 | 8.392 | 8.471 | 89,811 | -0.05(-0.54%) |
Feb 01, 2005 | 8.286 | 8.524 | 8.267 | 8.517 | 223,545 | +0.20(+2.38%) |
Jan 31, 2005 | 8.280 | 8.319 | 8.161 | 8.319 | 163,872 | +0.05(+0.56%) |
Jan 28, 2005 | 8.253 | 8.399 | 8.135 | 8.273 | 216,881 | +0.01(+0.16%) |
Jan 27, 2005 | 8.161 | 8.293 | 8.161 | 8.260 | 184,924 | +0.09(+1.13%) |
Jan 26, 2005 | 8.141 | 8.214 | 8.095 | 8.168 | 185,833 | +0.01(+0.16%) |
Jan 25, 2005 | 8.220 | 8.253 | 8.135 | 8.154 | 259,288 | -0.07(-0.80%) |
Jan 24, 2005 | 8.319 | 8.379 | 8.207 | 8.220 | 180,835 | -0.13(-1.58%) |
Jan 21, 2005 | 8.346 | 8.418 | 8.286 | 8.352 | 88,448 | +0.03(+0.32%) |
Jan 20, 2005 | 7.976 | 8.418 | 7.870 | 8.326 | 348,494 | +0.30(+3.79%) |
Jan 19, 2005 | 8.154 | 8.194 | 8.022 | 8.022 | 173,414 | -0.17(-2.02%) |
Jan 18, 2005 | 8.201 | 8.207 | 8.108 | 8.187 | 99,353 | -0.05(-0.56%) |
Jan 14, 2005 | 8.154 | 8.234 | 8.088 | 8.234 | 233,238 | +0.11(+1.38%) |
Jan 13, 2005 | 8.168 | 8.168 | 8.088 | 8.121 | 137,216 | -0.05(-0.65%) |
Jan 12, 2005 | 8.220 | 8.220 | 8.101 | 8.174 | 145,243 | +0.01(+0.08%) |
Jan 11, 2005 | 8.095 | 8.187 | 8.055 | 8.168 | 289,427 | +0.08(+0.98%) |
Jan 10, 2005 | 7.956 | 8.128 | 7.923 | 8.088 | 470,414 | +0.08(+0.99%) |
Jan 07, 2005 | 7.870 | 8.009 | 7.870 | 8.009 | 180,229 | +0.14(+1.76%) |
Jan 06, 2005 | 7.890 | 7.923 | 7.824 | 7.870 | 81,633 | +0.01(+0.08%) |
Jan 05, 2005 | 7.890 | 7.956 | 7.732 | 7.864 | 267,466 | +0.01(+0.08%) |
Jan 04, 2005 | 7.923 | 7.950 | 7.824 | 7.857 | 135,550 | -0.07(-0.83%) |