Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.450 | 7.750 | 7.320 | 7.690 | 169,180 | +0.30(+4.06%) |
Mar 30, 2005 | 7.160 | 7.630 | 7.160 | 7.390 | 224,492 | +0.13(+1.80%) |
Mar 29, 2005 | 7.020 | 7.350 | 6.850 | 7.259 | 237,906 | +0.31(+4.45%) |
Mar 28, 2005 | 6.910 | 7.150 | 6.850 | 6.950 | 149,554 | +0.04(+0.58%) |
Mar 24, 2005 | 7.000 | 7.110 | 6.900 | 6.910 | 113,631 | -0.09(-1.29%) |
Mar 23, 2005 | 7.080 | 7.180 | 6.850 | 7.000 | 232,940 | -0.12(-1.69%) |
Mar 22, 2005 | 7.210 | 7.350 | 7.120 | 7.120 | 113,049 | -0.28(-3.78%) |
Mar 21, 2005 | 7.410 | 7.500 | 7.230 | 7.400 | 185,142 | +0.13(+1.79%) |
Mar 18, 2005 | 7.630 | 7.850 | 7.250 | 7.270 | 289,404 | -0.07(-0.95%) |
Mar 17, 2005 | 7.300 | 7.380 | 7.200 | 7.340 | 131,183 | +0.09(+1.24%) |
Mar 16, 2005 | 7.090 | 7.500 | 7.070 | 7.250 | 260,016 | -0.04(-0.55%) |
Mar 15, 2005 | 6.810 | 7.700 | 6.800 | 7.290 | 528,310 | +0.49(+7.21%) |
Mar 14, 2005 | 7.650 | 8.000 | 6.762 | 6.800 | 967,570 | -0.90(-11.69%) |
Mar 11, 2005 | 8.080 | 8.170 | 7.670 | 7.700 | 577,124 | -0.40(-4.94%) |
Mar 10, 2005 | 8.310 | 8.350 | 8.050 | 8.100 | 243,445 | -0.16(-1.94%) |
Mar 09, 2005 | 8.060 | 8.340 | 7.760 | 8.260 | 425,835 | +0.16(+1.98%) |
Mar 08, 2005 | 8.400 | 8.750 | 8.100 | 8.100 | 1,263,964 | -1.34(-14.19%) |
Mar 07, 2005 | 9.220 | 9.690 | 9.030 | 9.440 | 609,452 | +0.38(+4.19%) |
Mar 04, 2005 | 8.510 | 9.400 | 8.370 | 9.060 | 1,294,338 | +0.64(+7.60%) |
Mar 03, 2005 | 8.560 | 8.560 | 8.320 | 8.420 | 192,960 | -0.08(-0.94%) |
Mar 02, 2005 | 8.550 | 8.640 | 8.380 | 8.500 | 254,956 | -0.03(-0.35%) |
Mar 01, 2005 | 8.890 | 8.939 | 8.310 | 8.530 | 309,046 | -0.34(-3.84%) |
Feb 28, 2005 | 8.740 | 9.150 | 8.610 | 8.871 | 739,082 | +0.28(+3.28%) |
Feb 25, 2005 | 7.990 | 8.790 | 7.850 | 8.589 | 1,309,002 | +0.63(+7.90%) |
Feb 24, 2005 | 7.950 | 8.000 | 7.550 | 7.960 | 204,522 | +0.10(+1.27%) |
Feb 23, 2005 | 7.920 | 7.920 | 7.710 | 7.860 | 287,120 | +0.15(+1.95%) |
Feb 22, 2005 | 7.640 | 8.200 | 7.480 | 7.710 | 792,453 | +0.26(+3.49%) |
Feb 18, 2005 | 7.480 | 7.540 | 7.400 | 7.450 | 137,525 | -0.03(-0.40%) |
Feb 17, 2005 | 7.420 | 7.550 | 7.320 | 7.480 | 117,139 | +0.08(+1.08%) |
Feb 16, 2005 | 7.680 | 7.680 | 7.250 | 7.400 | 162,130 | -0.33(-4.27%) |
Feb 15, 2005 | 7.890 | 7.890 | 7.510 | 7.730 | 120,844 | -0.04(-0.51%) |
Feb 14, 2005 | 7.990 | 7.990 | 7.570 | 7.770 | 143,532 | -0.16(-2.02%) |
Feb 11, 2005 | 7.990 | 7.990 | 7.810 | 7.930 | 127,308 | +0.12(+1.54%) |
Feb 10, 2005 | 7.500 | 8.100 | 7.450 | 7.810 | 396,117 | +0.29(+3.86%) |
Feb 09, 2005 | 7.460 | 7.620 | 7.300 | 7.520 | 253,622 | +0.21(+2.87%) |
Feb 08, 2005 | 7.120 | 7.370 | 7.100 | 7.310 | 373,966 | +0.16(+2.24%) |
Feb 07, 2005 | 7.250 | 7.300 | 7.000 | 7.150 | 303,306 | -0.15(-2.05%) |
Feb 04, 2005 | 7.110 | 7.450 | 7.050 | 7.300 | 281,684 | +0.20(+2.82%) |
Feb 03, 2005 | 7.850 | 7.890 | 7.060 | 7.100 | 995,632 | -1.04(-12.78%) |
Feb 02, 2005 | 7.480 | 8.380 | 7.480 | 8.140 | 1,086,661 | +0.66(+8.82%) |
Feb 01, 2005 | 7.780 | 7.790 | 7.210 | 7.480 | 406,727 | -0.31(-3.98%) |
Jan 31, 2005 | 7.990 | 8.000 | 7.790 | 7.790 | 247,826 | +0.01(+0.13%) |
Jan 28, 2005 | 7.680 | 7.980 | 7.510 | 7.780 | 238,922 | +0.10(+1.30%) |
Jan 27, 2005 | 7.480 | 7.950 | 7.311 | 7.680 | 443,052 | +0.32(+4.35%) |
Jan 26, 2005 | 7.020 | 7.400 | 7.020 | 7.360 | 248,317 | +0.34(+4.84%) |
Jan 25, 2005 | 6.680 | 7.210 | 6.680 | 7.020 | 226,757 | +0.19(+2.78%) |
Jan 24, 2005 | 6.900 | 6.990 | 6.680 | 6.830 | 230,977 | -0.08(-1.16%) |
Jan 21, 2005 | 7.340 | 7.470 | 6.840 | 6.910 | 545,874 | -0.46(-6.24%) |
Jan 20, 2005 | 7.730 | 7.730 | 7.170 | 7.370 | 376,465 | -0.36(-4.66%) |
Jan 19, 2005 | 8.020 | 8.060 | 7.490 | 7.730 | 304,812 | -0.19(-2.40%) |
Jan 18, 2005 | 7.580 | 8.200 | 7.360 | 7.920 | 438,724 | +0.43(+5.74%) |
Jan 14, 2005 | 7.490 | 7.520 | 7.230 | 7.490 | 194,786 | +0.05(+0.67%) |
Jan 13, 2005 | 7.420 | 7.700 | 7.110 | 7.440 | 377,768 | +0.16(+2.20%) |
Jan 12, 2005 | 7.250 | 7.500 | 7.060 | 7.280 | 360,629 | +0.07(+0.97%) |
Jan 11, 2005 | 7.310 | 7.690 | 7.120 | 7.210 | 463,854 | -0.17(-2.30%) |
Jan 10, 2005 | 7.720 | 7.949 | 7.280 | 7.380 | 683,711 | -0.47(-5.99%) |
Jan 07, 2005 | 8.320 | 8.320 | 7.800 | 7.850 | 485,560 | -0.20(-2.48%) |
Jan 06, 2005 | 7.860 | 8.650 | 7.750 | 8.050 | 918,881 | +0.25(+3.21%) |
Jan 05, 2005 | 8.180 | 8.360 | 7.550 | 7.800 | 1,022,246 | -0.38(-4.65%) |
Jan 04, 2005 | 8.900 | 9.140 | 7.840 | 8.180 | 3,980,081 | -1.11(-11.95%) |