Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.938 | 9.105 | 8.928 | 9.071 | 24,567,472 | +0.28(+3.14%) |
Mar 30, 2005 | 8.668 | 8.823 | 8.611 | 8.794 | 13,082,179 | +0.17(+2.01%) |
Mar 29, 2005 | 8.817 | 8.857 | 8.615 | 8.621 | 17,523,866 | -0.17(-1.96%) |
Mar 28, 2005 | 8.998 | 8.998 | 8.754 | 8.793 | 14,148,631 | -0.15(-1.73%) |
Mar 24, 2005 | 8.999 | 9.080 | 8.892 | 8.948 | 12,451,242 | -0.03(-0.37%) |
Mar 23, 2005 | 8.933 | 9.095 | 8.842 | 8.981 | 19,316,176 | -0.01(-0.14%) |
Mar 22, 2005 | 9.008 | 9.163 | 8.994 | 8.994 | 15,728,766 | +0.07(+0.75%) |
Mar 21, 2005 | 8.948 | 9.027 | 8.913 | 8.926 | 10,399,299 | -0.13(-1.39%) |
Mar 18, 2005 | 9.062 | 9.170 | 9.008 | 9.052 | 14,709,774 | -0.05(-0.55%) |
Mar 17, 2005 | 8.952 | 9.133 | 8.946 | 9.103 | 16,178,239 | +0.21(+2.39%) |
Mar 16, 2005 | 8.951 | 9.025 | 8.879 | 8.890 | 11,633,257 | -0.07(-0.78%) |
Mar 15, 2005 | 8.932 | 9.041 | 8.893 | 8.961 | 13,450,691 | +0.08(+0.90%) |
Mar 14, 2005 | 8.939 | 8.952 | 8.853 | 8.880 | 14,123,505 | -0.07(-0.80%) |
Mar 11, 2005 | 8.969 | 9.035 | 8.943 | 8.952 | 10,926,942 | -0.05(-0.54%) |
Mar 10, 2005 | 9.120 | 9.148 | 8.991 | 9.001 | 10,220,627 | -0.10(-1.15%) |
Mar 09, 2005 | 9.091 | 9.158 | 8.939 | 9.105 | 16,636,087 | +0.01(+0.06%) |
Mar 08, 2005 | 9.027 | 9.157 | 9.027 | 9.100 | 17,334,026 | +0.11(+1.26%) |
Mar 07, 2005 | 8.941 | 9.064 | 8.935 | 8.986 | 13,757,785 | -0.00(-0.03%) |
Mar 04, 2005 | 9.034 | 9.088 | 8.939 | 8.989 | 15,594,762 | +0.05(+0.61%) |
Mar 03, 2005 | 8.948 | 9.011 | 8.890 | 8.935 | 15,187,165 | -0.02(-0.22%) |
Mar 02, 2005 | 8.890 | 8.986 | 8.853 | 8.955 | 14,974,991 | +0.03(+0.32%) |
Mar 01, 2005 | 8.855 | 8.962 | 8.855 | 8.926 | 15,136,913 | +0.05(+0.58%) |
Feb 28, 2005 | 8.962 | 8.979 | 8.849 | 8.875 | 10,418,842 | -0.03(-0.34%) |
Feb 25, 2005 | 8.815 | 8.978 | 8.797 | 8.905 | 20,706,470 | +0.04(+0.44%) |
Feb 24, 2005 | 8.826 | 8.885 | 8.810 | 8.866 | 18,531,692 | -0.02(-0.19%) |
Feb 23, 2005 | 8.912 | 8.952 | 8.862 | 8.883 | 11,577,421 | -0.07(-0.74%) |
Feb 22, 2005 | 9.048 | 9.123 | 8.948 | 8.949 | 13,593,071 | -0.06(-0.62%) |
Feb 18, 2005 | 8.908 | 9.042 | 8.908 | 9.005 | 9,799,071 | +0.10(+1.13%) |
Feb 17, 2005 | 8.797 | 8.966 | 8.744 | 8.905 | 13,849,913 | +0.07(+0.79%) |
Feb 16, 2005 | 8.726 | 8.842 | 8.694 | 8.835 | 8,311,064 | +0.03(+0.36%) |
Feb 15, 2005 | 8.769 | 8.862 | 8.766 | 8.803 | 6,764,430 | -0.02(-0.18%) |
Feb 14, 2005 | 8.826 | 8.883 | 8.770 | 8.819 | 10,410,466 | +0.01(+0.11%) |
Feb 11, 2005 | 8.720 | 8.836 | 8.711 | 8.809 | 11,758,886 | +0.09(+1.04%) |
Feb 10, 2005 | 8.584 | 8.757 | 8.584 | 8.719 | 19,246,382 | +0.14(+1.59%) |
Feb 09, 2005 | 8.537 | 8.597 | 8.537 | 8.582 | 19,056,542 | +0.05(+0.55%) |
Feb 08, 2005 | 8.532 | 8.568 | 8.472 | 8.535 | 13,517,693 | -0.02(-0.20%) |
Feb 07, 2005 | 8.432 | 8.588 | 8.385 | 8.552 | 13,098,930 | +0.09(+1.03%) |
Feb 04, 2005 | 8.382 | 8.465 | 8.283 | 8.465 | 8,713,077 | +0.06(+0.68%) |
Feb 03, 2005 | 8.379 | 8.422 | 8.340 | 8.408 | 10,192,709 | +0.03(+0.36%) |
Feb 02, 2005 | 8.539 | 8.574 | 8.346 | 8.378 | 21,555,166 | -0.26(-2.97%) |
Feb 01, 2005 | 8.564 | 8.635 | 8.564 | 8.634 | 19,173,796 | +0.12(+1.36%) |
Jan 31, 2005 | 8.313 | 8.654 | 8.297 | 8.518 | 21,153,152 | +0.15(+1.85%) |
Jan 28, 2005 | 8.339 | 8.408 | 8.310 | 8.363 | 17,515,492 | -0.01(-0.17%) |
Jan 27, 2005 | 8.260 | 8.436 | 8.186 | 8.378 | 29,896,940 | +0.06(+0.67%) |
Jan 26, 2005 | 8.439 | 8.449 | 8.302 | 8.322 | 23,713,194 | +0.08(+0.97%) |
Jan 25, 2005 | 7.995 | 8.320 | 7.995 | 8.241 | 17,479,198 | +0.28(+3.45%) |
Jan 24, 2005 | 8.035 | 8.065 | 7.963 | 7.966 | 14,801,902 | -0.03(-0.34%) |
Jan 21, 2005 | 8.035 | 8.037 | 7.938 | 7.994 | 19,372,010 | +0.01(+0.14%) |
Jan 20, 2005 | 7.966 | 8.021 | 7.919 | 7.982 | 11,722,593 | -0.04(-0.54%) |
Jan 19, 2005 | 8.024 | 8.082 | 7.978 | 8.025 | 8,124,016 | +0.01(+0.11%) |
Jan 18, 2005 | 8.124 | 8.124 | 7.973 | 8.016 | 19,433,430 | -0.11(-1.31%) |
Jan 14, 2005 | 8.057 | 8.143 | 8.024 | 8.122 | 10,298,796 | +0.07(+0.82%) |
Jan 13, 2005 | 8.062 | 8.124 | 8.014 | 8.057 | 10,904,608 | -0.03(-0.39%) |
Jan 12, 2005 | 8.131 | 8.133 | 7.991 | 8.088 | 15,463,549 | +0.04(+0.53%) |
Jan 11, 2005 | 8.160 | 8.171 | 8.035 | 8.045 | 10,946,484 | -0.08(-1.00%) |
Jan 10, 2005 | 8.067 | 8.210 | 8.045 | 8.127 | 19,852,192 | +0.09(+1.11%) |
Jan 07, 2005 | 8.251 | 8.299 | 7.999 | 8.038 | 25,592,048 | -0.21(-2.59%) |
Jan 06, 2005 | 8.312 | 8.349 | 8.241 | 8.251 | 13,682,407 | -0.08(-0.95%) |
Jan 05, 2005 | 8.418 | 8.478 | 8.322 | 8.330 | 15,044,785 | -0.15(-1.77%) |
Jan 04, 2005 | 8.624 | 8.633 | 8.445 | 8.481 | 9,818,614 | -0.17(-2.00%) |