Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.600 | 7.845 | 7.600 | 7.796 | 7,993,157 | +0.23(+3.06%) |
Mar 30, 2005 | 7.586 | 7.705 | 7.544 | 7.565 | 8,360,901 | -0.04(-0.46%) |
Mar 29, 2005 | 7.684 | 7.768 | 7.579 | 7.600 | 6,100,187 | -0.11(-1.36%) |
Mar 28, 2005 | 7.614 | 7.740 | 7.614 | 7.705 | 5,015,085 | +0.10(+1.29%) |
Mar 24, 2005 | 7.607 | 7.761 | 7.586 | 7.607 | 8,142,767 | +0.03(+0.37%) |
Mar 23, 2005 | 7.754 | 7.754 | 7.551 | 7.579 | 8,146,336 | -0.11(-1.37%) |
Mar 22, 2005 | 7.565 | 7.824 | 7.565 | 7.684 | 11,352,821 | +0.11(+1.39%) |
Mar 21, 2005 | 7.775 | 7.803 | 7.572 | 7.579 | 10,770,798 | -0.20(-2.52%) |
Mar 18, 2005 | 7.930 | 7.972 | 7.705 | 7.775 | 12,578,684 | -0.15(-1.94%) |
Mar 17, 2005 | 7.782 | 7.972 | 7.754 | 7.930 | 9,539,511 | +0.11(+1.34%) |
Mar 16, 2005 | 7.901 | 7.986 | 7.782 | 7.824 | 7,665,099 | -0.12(-1.50%) |
Mar 15, 2005 | 8.049 | 8.133 | 7.923 | 7.944 | 6,617,685 | -0.10(-1.22%) |
Mar 14, 2005 | 7.937 | 8.070 | 7.930 | 8.042 | 7,150,029 | +0.13(+1.59%) |
Mar 11, 2005 | 7.986 | 8.063 | 7.894 | 7.915 | 5,022,365 | -0.06(-0.70%) |
Mar 10, 2005 | 7.937 | 8.028 | 7.908 | 7.972 | 5,128,720 | +0.02(+0.26%) |
Mar 09, 2005 | 7.915 | 8.070 | 7.852 | 7.951 | 9,620,740 | +0.03(+0.35%) |
Mar 08, 2005 | 8.007 | 8.056 | 7.887 | 7.923 | 5,594,111 | -0.08(-0.96%) |
Mar 07, 2005 | 7.972 | 8.140 | 7.958 | 8.000 | 9,241,432 | +0.10(+1.24%) |
Mar 04, 2005 | 8.252 | 8.259 | 7.880 | 7.901 | 16,544,212 | -0.31(-3.75%) |
Mar 03, 2005 | 8.154 | 8.252 | 8.070 | 8.210 | 9,203,030 | +0.17(+2.09%) |
Mar 02, 2005 | 8.098 | 8.210 | 8.021 | 8.042 | 4,571,393 | -0.06(-0.69%) |
Mar 01, 2005 | 8.021 | 8.169 | 8.021 | 8.098 | 5,986,409 | +0.06(+0.78%) |
Feb 28, 2005 | 8.070 | 8.154 | 7.951 | 8.035 | 6,484,634 | -0.15(-1.80%) |
Feb 25, 2005 | 8.077 | 8.189 | 8.063 | 8.182 | 6,534,600 | +0.13(+1.57%) |
Feb 24, 2005 | 7.810 | 8.063 | 7.782 | 8.056 | 9,906,827 | +0.14(+1.77%) |
Feb 23, 2005 | 8.056 | 8.112 | 7.866 | 7.915 | 9,163,201 | -0.13(-1.57%) |
Feb 22, 2005 | 8.105 | 8.189 | 8.021 | 8.042 | 8,807,020 | -0.13(-1.63%) |
Feb 18, 2005 | 8.308 | 8.308 | 8.161 | 8.175 | 8,143,909 | -0.04(-0.43%) |
Feb 17, 2005 | 8.301 | 8.350 | 8.189 | 8.210 | 8,291,949 | -0.08(-1.01%) |
Feb 16, 2005 | 8.252 | 8.364 | 8.161 | 8.294 | 9,289,684 | +0.05(+0.59%) |
Feb 15, 2005 | 8.294 | 8.399 | 8.203 | 8.245 | 6,415,682 | -0.06(-0.68%) |
Feb 14, 2005 | 8.336 | 8.364 | 8.231 | 8.301 | 4,517,002 | -0.05(-0.59%) |
Feb 11, 2005 | 8.252 | 8.406 | 8.126 | 8.350 | 7,886,802 | +0.11(+1.36%) |
Feb 10, 2005 | 8.238 | 8.287 | 8.000 | 8.238 | 7,542,899 | +0.06(+0.68%) |
Feb 09, 2005 | 8.427 | 8.539 | 8.140 | 8.182 | 10,902,563 | -0.29(-3.39%) |
Feb 08, 2005 | 8.308 | 8.476 | 8.301 | 8.469 | 15,372,313 | +0.23(+2.81%) |
Feb 07, 2005 | 8.042 | 8.350 | 8.028 | 8.238 | 16,767,486 | +0.31(+3.89%) |
Feb 04, 2005 | 7.740 | 7.930 | 7.712 | 7.930 | 12,460,337 | +0.19(+2.44%) |
Feb 03, 2005 | 7.789 | 7.803 | 7.691 | 7.740 | 7,242,964 | -0.04(-0.45%) |
Feb 02, 2005 | 7.698 | 7.803 | 7.691 | 7.775 | 11,135,258 | +0.12(+1.56%) |
Feb 01, 2005 | 7.719 | 7.761 | 7.614 | 7.656 | 9,737,088 | -0.01(-0.09%) |
Jan 31, 2005 | 7.705 | 7.712 | 7.509 | 7.663 | 11,723,421 | +0.14(+1.86%) |
Jan 28, 2005 | 7.530 | 7.586 | 7.432 | 7.523 | 16,883,976 | -0.01(-0.09%) |
Jan 27, 2005 | 7.796 | 7.803 | 7.495 | 7.530 | 22,645,114 | -0.14(-1.83%) |
Jan 26, 2005 | 8.063 | 8.336 | 7.495 | 7.670 | 42,853,636 | -0.39(-4.87%) |
Jan 25, 2005 | 7.937 | 8.168 | 7.937 | 8.063 | 11,020,338 | +0.18(+2.31%) |
Jan 24, 2005 | 8.028 | 8.056 | 7.782 | 7.880 | 11,255,603 | -0.19(-2.34%) |
Jan 21, 2005 | 8.175 | 8.259 | 8.070 | 8.070 | 11,368,525 | -0.10(-1.20%) |
Jan 20, 2005 | 8.336 | 8.343 | 8.126 | 8.168 | 9,814,177 | -0.19(-2.26%) |
Jan 19, 2005 | 8.686 | 8.686 | 8.336 | 8.357 | 10,656,306 | -0.21(-2.45%) |
Jan 18, 2005 | 8.266 | 8.574 | 8.182 | 8.567 | 18,751,820 | +0.32(+3.91%) |
Jan 14, 2005 | 8.343 | 8.399 | 8.203 | 8.245 | 12,227,927 | -0.07(-0.84%) |
Jan 13, 2005 | 8.280 | 8.378 | 8.266 | 8.315 | 15,680,813 | +0.04(+0.51%) |
Jan 12, 2005 | 8.168 | 8.301 | 8.098 | 8.273 | 12,256,907 | +0.04(+0.43%) |
Jan 11, 2005 | 8.196 | 8.273 | 8.098 | 8.238 | 16,184,034 | -0.09(-1.09%) |
Jan 10, 2005 | 8.322 | 8.350 | 8.259 | 8.329 | 9,576,913 | +0.01(+0.08%) |
Jan 07, 2005 | 8.329 | 8.357 | 8.238 | 8.322 | 12,609,805 | +0.10(+1.19%) |
Jan 06, 2005 | 8.231 | 8.273 | 8.161 | 8.224 | 14,625,546 | +0.24(+2.98%) |
Jan 05, 2005 | 8.084 | 8.147 | 7.901 | 7.986 | 10,683,287 | -0.09(-1.13%) |
Jan 04, 2005 | 8.238 | 8.308 | 8.077 | 8.077 | 10,456,445 | -0.13(-1.54%) |