Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.390 | 8.520 | 7.720 | 8.470 | 31,872 | +0.08(+0.95%) |
Mar 30, 2005 | 8.490 | 8.490 | 8.120 | 8.390 | 10,148 | -0.09(-1.06%) |
Mar 29, 2005 | 8.630 | 8.640 | 8.410 | 8.480 | 14,613 | -0.17(-1.97%) |
Mar 28, 2005 | 8.650 | 8.650 | 8.500 | 8.650 | 17,579 | +0.02(+0.23%) |
Mar 24, 2005 | 8.640 | 8.650 | 8.630 | 8.630 | 2,800 | +0.03(+0.35%) |
Mar 23, 2005 | 8.590 | 8.620 | 8.500 | 8.600 | 6,282 | -0.05(-0.58%) |
Mar 22, 2005 | 8.530 | 8.730 | 8.495 | 8.650 | 16,202 | +0.13(+1.53%) |
Mar 21, 2005 | 8.400 | 8.596 | 8.380 | 8.520 | 35,090 | -0.03(-0.35%) |
Mar 18, 2005 | 8.600 | 8.600 | 8.480 | 8.550 | 31,251 | -0.14(-1.61%) |
Mar 17, 2005 | 8.490 | 8.700 | 8.250 | 8.690 | 7,056 | +0.41(+4.95%) |
Mar 16, 2005 | 8.350 | 8.520 | 8.280 | 8.280 | 19,211 | -0.22(-2.59%) |
Mar 15, 2005 | 8.400 | 8.560 | 8.350 | 8.500 | 39,403 | +0.00(+0.00%) |
Mar 14, 2005 | 8.410 | 8.550 | 8.410 | 8.500 | 41,963 | +0.00(+0.00%) |
Mar 11, 2005 | 8.440 | 8.520 | 8.400 | 8.500 | 52,683 | +0.03(+0.35%) |
Mar 10, 2005 | 8.350 | 8.500 | 8.080 | 8.470 | 41,533 | +0.20(+2.42%) |
Mar 09, 2005 | 8.500 | 8.500 | 8.180 | 8.270 | 60,175 | -0.21(-2.48%) |
Mar 08, 2005 | 8.570 | 8.570 | 8.280 | 8.480 | 46,578 | +0.02(+0.24%) |
Mar 07, 2005 | 8.580 | 8.770 | 8.460 | 8.460 | 97,211 | -0.27(-3.09%) |
Mar 04, 2005 | 8.540 | 8.900 | 8.540 | 8.730 | 30,667 | +0.16(+1.87%) |
Mar 03, 2005 | 8.540 | 8.720 | 8.500 | 8.570 | 24,283 | +0.03(+0.35%) |
Mar 02, 2005 | 8.050 | 8.580 | 7.800 | 8.540 | 11,313 | +0.34(+4.15%) |
Mar 01, 2005 | 7.570 | 8.250 | 7.570 | 8.200 | 48,957 | +0.53(+6.91%) |
Feb 28, 2005 | 7.560 | 7.950 | 7.560 | 7.670 | 42,878 | -0.02(-0.26%) |
Feb 25, 2005 | 7.600 | 7.790 | 7.600 | 7.690 | 20,571 | +0.07(+0.92%) |
Feb 24, 2005 | 7.600 | 7.790 | 7.570 | 7.620 | 23,688 | -0.09(-1.18%) |
Feb 23, 2005 | 7.650 | 7.770 | 7.520 | 7.711 | 49,210 | +0.06(+0.80%) |
Feb 22, 2005 | 7.160 | 7.680 | 7.000 | 7.650 | 560,759 | +0.45(+6.25%) |
Feb 18, 2005 | 7.300 | 7.300 | 7.100 | 7.200 | 5,115 | -0.03(-0.41%) |
Feb 17, 2005 | 7.230 | 7.280 | 7.030 | 7.230 | 10,080 | +0.04(+0.56%) |
Feb 16, 2005 | 6.950 | 7.190 | 6.930 | 7.190 | 137,263 | +0.15(+2.13%) |
Feb 15, 2005 | 6.820 | 7.050 | 6.740 | 7.040 | 186,661 | +0.29(+4.30%) |
Feb 14, 2005 | 6.730 | 6.790 | 6.660 | 6.750 | 105,021 | +0.10(+1.50%) |
Feb 11, 2005 | 6.660 | 6.700 | 6.460 | 6.650 | 12,350 | +0.10(+1.53%) |
Feb 10, 2005 | 6.550 | 6.800 | 6.500 | 6.550 | 135,206 | +0.00(+0.00%) |
Feb 09, 2005 | 6.650 | 6.700 | 6.500 | 6.550 | 110,320 | -0.01(-0.15%) |
Feb 08, 2005 | 6.820 | 6.820 | 6.560 | 6.560 | 39,562 | -0.11(-1.65%) |
Feb 07, 2005 | 6.830 | 6.850 | 6.670 | 6.670 | 56,657 | -0.11(-1.62%) |
Feb 04, 2005 | 6.760 | 6.850 | 6.760 | 6.780 | 11,774 | +0.03(+0.44%) |
Feb 03, 2005 | 6.750 | 6.760 | 6.690 | 6.750 | 65,672 | +0.02(+0.30%) |
Feb 02, 2005 | 6.900 | 6.900 | 6.630 | 6.730 | 424,395 | -0.15(-2.18%) |
Feb 01, 2005 | 7.000 | 7.020 | 6.820 | 6.880 | 27,304 | -0.18(-2.55%) |
Jan 31, 2005 | 7.200 | 7.300 | 7.010 | 7.060 | 77,613 | -0.09(-1.26%) |
Jan 28, 2005 | 7.250 | 7.280 | 7.030 | 7.150 | 46,177 | -0.15(-2.05%) |
Jan 27, 2005 | 7.350 | 7.400 | 7.240 | 7.300 | 20,248 | -0.03(-0.41%) |
Jan 26, 2005 | 7.500 | 7.500 | 7.290 | 7.330 | 30,177 | -0.17(-2.27%) |
Jan 25, 2005 | 7.280 | 7.580 | 7.250 | 7.500 | 51,833 | +0.00(+0.00%) |
Jan 24, 2005 | 7.550 | 7.560 | 7.450 | 7.500 | 42,886 | +0.04(+0.54%) |
Jan 21, 2005 | 7.540 | 7.540 | 7.320 | 7.460 | 58,197 | +0.03(+0.40%) |
Jan 20, 2005 | 7.350 | 7.550 | 7.260 | 7.430 | 75,639 | -0.07(-0.93%) |
Jan 19, 2005 | 7.490 | 7.530 | 7.150 | 7.500 | 37,886 | +0.01(+0.13%) |
Jan 18, 2005 | 7.350 | 7.530 | 7.310 | 7.490 | 83,109 | +0.20(+2.74%) |
Jan 14, 2005 | 7.150 | 7.340 | 7.110 | 7.290 | 48,367 | +0.14(+1.96%) |
Jan 13, 2005 | 7.100 | 7.180 | 6.910 | 7.150 | 73,146 | +0.05(+0.70%) |
Jan 12, 2005 | 7.000 | 7.150 | 7.000 | 7.100 | 72,304 | -0.04(-0.56%) |
Jan 11, 2005 | 7.500 | 7.500 | 7.000 | 7.140 | 30,066 | -0.37(-4.93%) |
Jan 10, 2005 | 7.700 | 7.720 | 7.500 | 7.510 | 10,255 | -0.19(-2.47%) |
Jan 07, 2005 | 8.090 | 8.090 | 7.700 | 7.700 | 18,460 | -0.30(-3.75%) |
Jan 06, 2005 | 7.650 | 8.000 | 7.600 | 8.000 | 15,940 | +0.40(+5.26%) |
Jan 05, 2005 | 7.480 | 7.600 | 7.350 | 7.600 | 8,727 | +0.12(+1.60%) |
Jan 04, 2005 | 7.060 | 7.480 | 7.060 | 7.480 | 34,616 | +0.38(+5.35%) |