Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.370 | 9.590 | 9.260 | 9.430 | 87,465 | +0.06(+0.64%) |
Mar 30, 2005 | 9.200 | 9.420 | 9.200 | 9.370 | 24,351 | +0.10(+1.08%) |
Mar 29, 2005 | 9.320 | 9.450 | 9.270 | 9.270 | 36,571 | -0.08(-0.86%) |
Mar 28, 2005 | 9.190 | 9.450 | 9.110 | 9.350 | 52,274 | +0.24(+2.63%) |
Mar 24, 2005 | 9.050 | 9.190 | 8.750 | 9.110 | 116,085 | +0.17(+1.90%) |
Mar 23, 2005 | 8.820 | 8.990 | 8.620 | 8.940 | 24,901 | +0.21(+2.41%) |
Mar 22, 2005 | 8.710 | 8.930 | 8.680 | 8.730 | 37,997 | -0.07(-0.80%) |
Mar 21, 2005 | 8.890 | 9.150 | 8.680 | 8.800 | 243,707 | -0.20(-2.22%) |
Mar 18, 2005 | 9.180 | 9.190 | 8.750 | 9.000 | 614,192 | -0.06(-0.66%) |
Mar 17, 2005 | 9.080 | 9.100 | 8.750 | 9.060 | 29,666 | +0.07(+0.78%) |
Mar 16, 2005 | 9.200 | 9.200 | 8.940 | 8.990 | 165,652 | -0.06(-0.66%) |
Mar 15, 2005 | 9.100 | 9.196 | 9.000 | 9.050 | 91,569 | -0.06(-0.66%) |
Mar 14, 2005 | 8.250 | 9.150 | 8.250 | 9.110 | 91,229 | +0.91(+11.10%) |
Mar 11, 2005 | 8.200 | 8.290 | 8.200 | 8.200 | 50,445 | -0.05(-0.61%) |
Mar 10, 2005 | 8.130 | 8.250 | 8.130 | 8.250 | 68,790 | +0.07(+0.86%) |
Mar 09, 2005 | 8.510 | 8.550 | 8.180 | 8.180 | 86,750 | -0.37(-4.33%) |
Mar 08, 2005 | 8.730 | 8.730 | 8.390 | 8.550 | 44,634 | -0.23(-2.62%) |
Mar 07, 2005 | 8.900 | 9.000 | 8.590 | 8.780 | 37,543 | -0.16(-1.79%) |
Mar 04, 2005 | 8.600 | 9.000 | 8.490 | 8.940 | 53,202 | +0.54(+6.43%) |
Mar 03, 2005 | 8.580 | 8.650 | 8.240 | 8.400 | 40,147 | +0.03(+0.36%) |
Mar 02, 2005 | 8.400 | 8.739 | 8.370 | 8.370 | 25,973 | -0.13(-1.53%) |
Mar 01, 2005 | 8.490 | 8.500 | 8.300 | 8.500 | 42,727 | +0.15(+1.80%) |
Feb 28, 2005 | 8.620 | 8.700 | 8.200 | 8.350 | 70,859 | -0.05(-0.60%) |
Feb 25, 2005 | 8.150 | 8.420 | 8.150 | 8.400 | 26,501 | +0.22(+2.69%) |
Feb 24, 2005 | 8.130 | 8.190 | 8.000 | 8.180 | 15,708 | +0.16(+2.00%) |
Feb 23, 2005 | 8.150 | 8.150 | 8.000 | 8.020 | 40,592 | -0.01(-0.12%) |
Feb 22, 2005 | 8.190 | 8.740 | 7.950 | 8.030 | 89,361 | -0.05(-0.62%) |
Feb 18, 2005 | 7.930 | 8.800 | 7.900 | 8.080 | 152,137 | +0.31(+3.99%) |
Feb 17, 2005 | 7.939 | 7.939 | 7.770 | 7.770 | 29,800 | -0.09(-1.08%) |
Feb 16, 2005 | 7.650 | 7.900 | 7.650 | 7.855 | 66,424 | +0.14(+1.75%) |
Feb 15, 2005 | 7.650 | 7.830 | 7.650 | 7.720 | 47,383 | +0.03(+0.39%) |
Feb 14, 2005 | 7.630 | 7.780 | 7.630 | 7.690 | 18,043 | -0.14(-1.79%) |
Feb 11, 2005 | 7.900 | 7.900 | 7.390 | 7.830 | 76,933 | -0.10(-1.26%) |
Feb 10, 2005 | 7.100 | 8.000 | 7.100 | 7.930 | 253,723 | +0.41(+5.45%) |
Feb 09, 2005 | 7.730 | 7.730 | 7.460 | 7.520 | 21,525 | -0.20(-2.59%) |
Feb 08, 2005 | 7.700 | 7.750 | 7.494 | 7.720 | 30,815 | -0.01(-0.13%) |
Feb 07, 2005 | 7.800 | 7.800 | 7.580 | 7.730 | 74,974 | -0.02(-0.32%) |
Feb 04, 2005 | 7.340 | 7.790 | 7.140 | 7.755 | 29,729 | +0.22(+2.99%) |
Feb 03, 2005 | 7.540 | 7.900 | 7.080 | 7.530 | 39,052 | +0.08(+1.07%) |
Feb 02, 2005 | 7.500 | 7.530 | 7.120 | 7.450 | 119,670 | -0.08(-1.06%) |
Feb 01, 2005 | 7.570 | 7.650 | 7.450 | 7.530 | 54,259 | -0.17(-2.21%) |
Jan 31, 2005 | 7.600 | 7.930 | 7.510 | 7.700 | 85,466 | +0.21(+2.80%) |
Jan 28, 2005 | 7.550 | 7.680 | 7.260 | 7.490 | 39,547 | -0.16(-2.09%) |
Jan 27, 2005 | 7.980 | 7.980 | 7.650 | 7.650 | 48,529 | -0.25(-3.16%) |
Jan 26, 2005 | 7.480 | 8.050 | 7.350 | 7.900 | 50,838 | +0.13(+1.67%) |
Jan 25, 2005 | 7.950 | 8.020 | 7.530 | 7.770 | 57,759 | -0.17(-2.14%) |
Jan 24, 2005 | 8.020 | 8.020 | 7.840 | 7.940 | 30,834 | +0.09(+1.15%) |
Jan 21, 2005 | 7.960 | 8.010 | 7.740 | 7.850 | 124,515 | +0.01(+0.13%) |
Jan 20, 2005 | 7.700 | 8.010 | 7.640 | 7.840 | 123,420 | -0.05(-0.63%) |
Jan 19, 2005 | 7.780 | 7.950 | 7.660 | 7.890 | 68,020 | +0.31(+4.09%) |
Jan 18, 2005 | 7.250 | 7.660 | 7.090 | 7.580 | 34,733 | +0.32(+4.41%) |
Jan 14, 2005 | 7.190 | 7.330 | 7.130 | 7.260 | 26,230 | +0.02(+0.28%) |
Jan 13, 2005 | 7.480 | 7.480 | 6.950 | 7.240 | 74,310 | +0.10(+1.40%) |
Jan 12, 2005 | 7.060 | 7.150 | 6.810 | 7.140 | 60,812 | +0.08(+1.13%) |
Jan 11, 2005 | 7.210 | 7.250 | 7.020 | 7.060 | 98,826 | -0.23(-3.16%) |
Jan 10, 2005 | 7.120 | 7.290 | 6.800 | 7.290 | 35,790 | +0.20(+2.82%) |
Jan 07, 2005 | 7.410 | 7.410 | 6.980 | 7.090 | 58,179 | -0.16(-2.21%) |
Jan 06, 2005 | 7.410 | 7.410 | 7.130 | 7.250 | 64,408 | -0.05(-0.68%) |
Jan 05, 2005 | 7.260 | 7.470 | 6.990 | 7.300 | 91,394 | +0.01(+0.14%) |
Jan 04, 2005 | 7.700 | 7.930 | 7.240 | 7.290 | 127,408 | -0.31(-4.08%) |