Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.051 | 8.252 | 8.051 | 8.216 | 212,462 | +0.16(+2.05%) |
Mar 30, 2005 | 7.959 | 8.111 | 7.959 | 8.051 | 233,360 | +0.14(+1.78%) |
Mar 29, 2005 | 8.236 | 8.236 | 7.890 | 7.910 | 272,419 | -0.33(-3.95%) |
Mar 28, 2005 | 8.260 | 8.276 | 8.149 | 8.236 | 218,184 | +0.04(+0.44%) |
Mar 24, 2005 | 7.959 | 8.220 | 7.891 | 8.200 | 208,482 | +0.19(+2.36%) |
Mar 23, 2005 | 8.244 | 8.385 | 7.971 | 8.011 | 374,919 | -1.05(-11.62%) |
Mar 22, 2005 | 9.084 | 9.124 | 9.052 | 9.064 | 446,072 | -0.01(-0.13%) |
Mar 21, 2005 | 9.084 | 9.116 | 8.976 | 9.076 | 146,783 | +0.04(+0.44%) |
Mar 18, 2005 | 9.024 | 9.064 | 8.976 | 9.036 | 196,540 | +0.03(+0.31%) |
Mar 17, 2005 | 8.964 | 9.044 | 8.907 | 9.008 | 232,116 | +0.07(+0.76%) |
Mar 16, 2005 | 8.791 | 8.964 | 8.767 | 8.939 | 796,859 | +0.15(+1.74%) |
Mar 15, 2005 | 8.911 | 8.968 | 8.771 | 8.787 | 304,264 | -0.10(-1.09%) |
Mar 14, 2005 | 8.799 | 8.883 | 8.783 | 8.883 | 543,595 | +0.08(+0.96%) |
Mar 11, 2005 | 8.795 | 8.835 | 8.787 | 8.799 | 102,997 | +0.00(+0.05%) |
Mar 10, 2005 | 8.835 | 8.883 | 8.763 | 8.795 | 182,359 | -0.04(-0.50%) |
Mar 09, 2005 | 8.843 | 8.875 | 8.835 | 8.839 | 708,291 | -0.03(-0.32%) |
Mar 08, 2005 | 8.895 | 8.984 | 8.863 | 8.867 | 128,373 | -0.07(-0.76%) |
Mar 07, 2005 | 9.165 | 9.233 | 8.895 | 8.935 | 172,159 | -0.17(-1.85%) |
Mar 04, 2005 | 8.956 | 9.124 | 8.956 | 9.104 | 551,308 | +0.15(+1.66%) |
Mar 03, 2005 | 8.843 | 9.028 | 8.763 | 8.956 | 264,956 | +0.11(+1.27%) |
Mar 02, 2005 | 8.839 | 9.020 | 8.738 | 8.843 | 383,378 | +0.02(+0.23%) |
Mar 01, 2005 | 8.911 | 8.931 | 8.742 | 8.823 | 1,051,117 | -0.06(-0.63%) |
Feb 28, 2005 | 9.056 | 9.056 | 8.742 | 8.879 | 804,571 | -0.18(-1.95%) |
Feb 25, 2005 | 9.201 | 9.201 | 9.044 | 9.056 | 520,956 | -0.11(-1.18%) |
Feb 24, 2005 | 9.084 | 9.241 | 9.064 | 9.165 | 637,885 | +0.06(+0.62%) |
Feb 23, 2005 | 8.863 | 9.185 | 8.863 | 9.108 | 2,699,818 | +0.14(+1.61%) |
Feb 22, 2005 | 8.682 | 9.032 | 8.662 | 8.964 | 616,738 | +0.32(+3.72%) |
Feb 18, 2005 | 8.863 | 8.871 | 8.489 | 8.642 | 692,867 | -0.26(-2.89%) |
Feb 17, 2005 | 9.265 | 9.265 | 8.726 | 8.899 | 1,201,384 | -0.29(-3.15%) |
Feb 16, 2005 | 8.831 | 9.245 | 8.529 | 9.189 | 1,740,253 | +0.33(+3.77%) |
Feb 15, 2005 | 9.924 | 10.25 | 8.843 | 8.855 | 3,964,891 | -1.07(-10.77%) |
Feb 14, 2005 | 9.687 | 9.940 | 9.647 | 9.924 | 960,808 | +0.29(+2.96%) |
Feb 11, 2005 | 9.285 | 9.647 | 9.281 | 9.639 | 1,007,829 | +0.37(+3.99%) |
Feb 10, 2005 | 9.382 | 9.382 | 9.233 | 9.269 | 970,013 | -0.11(-1.20%) |
Feb 09, 2005 | 9.253 | 9.478 | 9.245 | 9.382 | 614,748 | +0.10(+1.13%) |
Feb 08, 2005 | 9.442 | 9.442 | 9.177 | 9.277 | 465,477 | -0.07(-0.73%) |
Feb 07, 2005 | 8.843 | 9.526 | 8.823 | 9.345 | 1,851,211 | +0.51(+5.83%) |
Feb 04, 2005 | 8.541 | 8.923 | 8.513 | 8.831 | 1,035,195 | +0.27(+3.10%) |
Feb 03, 2005 | 8.763 | 8.763 | 8.501 | 8.566 | 462,989 | -0.24(-2.69%) |
Feb 02, 2005 | 8.863 | 8.883 | 8.763 | 8.803 | 174,647 | -0.03(-0.36%) |
Feb 01, 2005 | 8.899 | 8.903 | 8.783 | 8.835 | 436,369 | -0.02(-0.27%) |
Jan 31, 2005 | 8.501 | 8.863 | 8.477 | 8.859 | 406,017 | +0.46(+5.45%) |
Jan 28, 2005 | 8.517 | 8.521 | 8.397 | 8.401 | 237,092 | -0.12(-1.37%) |
Jan 27, 2005 | 8.477 | 8.662 | 8.441 | 8.517 | 248,038 | +0.03(+0.33%) |
Jan 26, 2005 | 8.381 | 8.533 | 8.288 | 8.489 | 250,526 | +0.05(+0.57%) |
Jan 25, 2005 | 8.602 | 8.718 | 8.441 | 8.441 | 268,439 | -0.06(-0.76%) |
Jan 24, 2005 | 8.445 | 8.767 | 8.445 | 8.505 | 269,434 | +0.10(+1.24%) |
Jan 21, 2005 | 8.461 | 8.521 | 8.401 | 8.401 | 414,725 | -0.03(-0.38%) |
Jan 20, 2005 | 8.477 | 8.541 | 8.361 | 8.433 | 266,946 | +0.00(+0.05%) |
Jan 19, 2005 | 8.441 | 8.501 | 8.381 | 8.429 | 668,237 | +0.02(+0.24%) |
Jan 18, 2005 | 8.224 | 8.481 | 8.208 | 8.409 | 979,218 | +0.39(+4.81%) |
Jan 14, 2005 | 7.878 | 8.059 | 7.878 | 8.023 | 388,851 | +0.14(+1.78%) |
Jan 13, 2005 | 7.858 | 8.031 | 7.838 | 7.882 | 834,177 | +0.10(+1.34%) |
Jan 12, 2005 | 7.641 | 7.778 | 7.633 | 7.778 | 1,989,784 | +0.16(+2.06%) |
Jan 11, 2005 | 7.657 | 7.697 | 7.577 | 7.621 | 624,699 | -0.01(-0.16%) |
Jan 10, 2005 | 7.617 | 7.697 | 7.617 | 7.633 | 325,659 | +0.02(+0.21%) |
Jan 07, 2005 | 7.657 | 7.697 | 7.597 | 7.617 | 98,767 | -0.08(-1.04%) |
Jan 06, 2005 | 7.537 | 7.697 | 7.537 | 7.697 | 1,013,302 | +0.12(+1.65%) |
Jan 05, 2005 | 7.637 | 7.657 | 7.448 | 7.573 | 594,845 | -0.11(-1.41%) |
Jan 04, 2005 | 7.838 | 7.862 | 7.641 | 7.681 | 384,622 | -0.23(-2.85%) |