Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.048 | 8.057 | 7.687 | 7.890 | 407,837 | -0.16(-1.96%) |
Mar 30, 2005 | 7.927 | 8.168 | 7.927 | 8.048 | 365,617 | +0.19(+2.36%) |
Mar 29, 2005 | 8.289 | 8.372 | 7.853 | 7.863 | 906,593 | -0.36(-4.39%) |
Mar 28, 2005 | 8.242 | 8.428 | 8.178 | 8.224 | 504,910 | +0.01(+0.11%) |
Mar 24, 2005 | 8.113 | 8.428 | 8.113 | 8.215 | 505,018 | +0.06(+0.68%) |
Mar 23, 2005 | 8.548 | 8.548 | 8.131 | 8.159 | 585,463 | -0.38(-4.45%) |
Mar 22, 2005 | 8.446 | 8.817 | 8.446 | 8.539 | 400,062 | -0.01(-0.11%) |
Mar 21, 2005 | 8.918 | 8.928 | 8.409 | 8.548 | 665,475 | -0.42(-4.65%) |
Mar 18, 2005 | 8.909 | 8.983 | 8.705 | 8.965 | 729,075 | +0.06(+0.62%) |
Mar 17, 2005 | 8.863 | 9.030 | 8.798 | 8.909 | 544,754 | -0.01(-0.10%) |
Mar 16, 2005 | 9.150 | 9.196 | 8.891 | 8.918 | 720,652 | -0.34(-3.70%) |
Mar 15, 2005 | 9.168 | 9.354 | 9.104 | 9.261 | 494,544 | +0.07(+0.81%) |
Mar 14, 2005 | 9.409 | 9.428 | 9.076 | 9.187 | 532,661 | -0.17(-1.78%) |
Mar 11, 2005 | 9.307 | 9.539 | 9.168 | 9.354 | 699,812 | +0.07(+0.80%) |
Mar 10, 2005 | 8.928 | 9.354 | 8.566 | 9.280 | 1,560,622 | +0.40(+4.48%) |
Mar 09, 2005 | 8.807 | 9.187 | 8.807 | 8.881 | 443,038 | -0.02(-0.21%) |
Mar 08, 2005 | 8.854 | 9.104 | 8.817 | 8.900 | 421,874 | -0.04(-0.41%) |
Mar 07, 2005 | 9.039 | 9.113 | 8.798 | 8.937 | 500,915 | -0.12(-1.33%) |
Mar 04, 2005 | 9.113 | 9.196 | 8.835 | 9.057 | 426,949 | +0.04(+0.41%) |
Mar 03, 2005 | 9.104 | 9.381 | 8.946 | 9.020 | 580,064 | -0.05(-0.51%) |
Mar 02, 2005 | 8.946 | 9.446 | 8.946 | 9.067 | 675,841 | +0.03(+0.31%) |
Mar 01, 2005 | 9.122 | 9.224 | 8.983 | 9.039 | 514,736 | -0.07(-0.81%) |
Feb 28, 2005 | 9.659 | 9.659 | 8.946 | 9.113 | 763,088 | -0.56(-5.84%) |
Feb 25, 2005 | 9.400 | 9.724 | 9.307 | 9.678 | 488,065 | +0.14(+1.46%) |
Feb 24, 2005 | 9.020 | 9.631 | 8.807 | 9.539 | 1,243,056 | +0.52(+5.75%) |
Feb 23, 2005 | 8.844 | 9.085 | 8.807 | 9.020 | 754,666 | +0.21(+2.42%) |
Feb 22, 2005 | 9.400 | 9.400 | 8.798 | 8.807 | 1,212,174 | -0.69(-7.22%) |
Feb 18, 2005 | 9.493 | 9.687 | 9.291 | 9.493 | 732,962 | +0.04(+0.39%) |
Feb 17, 2005 | 9.956 | 9.965 | 9.317 | 9.456 | 1,421,545 | -0.60(-5.99%) |
Feb 16, 2005 | 9.761 | 10.15 | 9.752 | 10.06 | 1,034,764 | +0.14(+1.40%) |
Feb 15, 2005 | 9.641 | 10.00 | 9.641 | 9.919 | 1,375,654 | +0.30(+3.08%) |
Feb 14, 2005 | 9.539 | 9.946 | 9.205 | 9.622 | 674,977 | -0.08(-0.86%) |
Feb 11, 2005 | 9.335 | 9.946 | 9.076 | 9.706 | 1,836,725 | +0.35(+3.76%) |
Feb 10, 2005 | 8.983 | 9.669 | 8.335 | 9.354 | 2,839,420 | +0.28(+3.06%) |
Feb 09, 2005 | 9.724 | 9.854 | 8.798 | 9.076 | 3,685,328 | -0.65(-6.67%) |
Feb 08, 2005 | 8.937 | 10.11 | 8.918 | 9.724 | 6,194,332 | -0.88(-8.30%) |
Feb 07, 2005 | 10.54 | 10.80 | 10.49 | 10.60 | 250,835 | -0.03(-0.26%) |
Feb 04, 2005 | 10.56 | 10.86 | 10.51 | 10.63 | 665,259 | +0.03(+0.26%) |
Feb 03, 2005 | 10.88 | 10.88 | 10.33 | 10.60 | 731,990 | -0.27(-2.47%) |
Feb 02, 2005 | 10.93 | 11.09 | 10.80 | 10.87 | 533,956 | -0.06(-0.59%) |
Feb 01, 2005 | 10.52 | 11.06 | 10.52 | 10.94 | 1,083,139 | +0.44(+4.24%) |
Jan 31, 2005 | 10.40 | 10.76 | 10.40 | 10.49 | 880,894 | +0.13(+1.25%) |
Jan 28, 2005 | 10.40 | 10.40 | 10.18 | 10.36 | 771,511 | -0.01(-0.09%) |
Jan 27, 2005 | 10.57 | 10.64 | 10.21 | 10.37 | 1,122,335 | -0.17(-1.58%) |
Jan 26, 2005 | 10.91 | 10.91 | 10.19 | 10.54 | 1,626,598 | -0.36(-3.31%) |
Jan 25, 2005 | 11.13 | 11.44 | 10.71 | 10.90 | 1,751,314 | -0.26(-2.32%) |
Jan 24, 2005 | 11.67 | 11.80 | 10.51 | 11.16 | 2,081,946 | -0.51(-4.36%) |
Jan 21, 2005 | 11.88 | 12.04 | 11.64 | 11.67 | 595,289 | -0.18(-1.49%) |
Jan 20, 2005 | 11.82 | 12.16 | 11.75 | 11.84 | 609,434 | -0.13(-1.08%) |
Jan 19, 2005 | 12.27 | 12.73 | 11.90 | 11.97 | 603,063 | -0.30(-2.42%) |
Jan 18, 2005 | 12.00 | 12.27 | 11.72 | 12.27 | 936,395 | +0.07(+0.61%) |
Jan 14, 2005 | 12.22 | 12.30 | 12.09 | 12.20 | 443,902 | +0.02(+0.15%) |
Jan 13, 2005 | 12.03 | 12.40 | 11.99 | 12.18 | 961,014 | +0.19(+1.54%) |
Jan 12, 2005 | 12.08 | 12.16 | 11.84 | 11.99 | 921,926 | -0.14(-1.14%) |
Jan 11, 2005 | 12.22 | 12.41 | 11.88 | 12.13 | 1,114,992 | -0.14(-1.13%) |
Jan 10, 2005 | 12.04 | 12.43 | 12.04 | 12.27 | 948,704 | +0.24(+2.00%) |
Jan 07, 2005 | 12.10 | 12.25 | 11.80 | 12.03 | 972,892 | -0.01(-0.08%) |
Jan 06, 2005 | 11.85 | 12.10 | 11.67 | 12.04 | 1,429,968 | +0.15(+1.25%) |
Jan 05, 2005 | 12.32 | 12.36 | 11.50 | 11.89 | 2,150,621 | -0.52(-4.18%) |
Jan 04, 2005 | 12.77 | 12.98 | 12.23 | 12.41 | 1,329,871 | -0.36(-2.83%) |