Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.440 | 8.675 | 8.440 | 8.538 | 2,628,815 | +0.13(+1.59%) |
Mar 30, 2005 | 8.398 | 8.431 | 8.294 | 8.405 | 2,073,371 | +0.10(+1.17%) |
Mar 29, 2005 | 8.467 | 8.669 | 8.252 | 8.308 | 2,127,402 | -0.10(-1.21%) |
Mar 28, 2005 | 8.467 | 8.469 | 8.266 | 8.409 | 1,987,641 | -0.12(-1.42%) |
Mar 24, 2005 | 8.530 | 8.641 | 8.496 | 8.530 | 1,355,111 | +0.09(+1.10%) |
Mar 23, 2005 | 8.691 | 8.691 | 8.391 | 8.437 | 2,471,763 | -0.29(-3.31%) |
Mar 22, 2005 | 8.745 | 8.849 | 8.685 | 8.725 | 2,978,219 | +0.09(+1.06%) |
Mar 21, 2005 | 8.939 | 8.939 | 8.621 | 8.634 | 1,204,543 | -0.28(-3.12%) |
Mar 18, 2005 | 8.882 | 8.953 | 8.859 | 8.911 | 1,311,165 | +0.03(+0.33%) |
Mar 17, 2005 | 8.557 | 8.995 | 8.557 | 8.882 | 2,068,328 | +0.29(+3.41%) |
Mar 16, 2005 | 8.578 | 8.648 | 8.491 | 8.589 | 1,589,248 | +0.01(+0.13%) |
Mar 15, 2005 | 8.467 | 8.814 | 8.456 | 8.578 | 1,595,011 | +0.11(+1.31%) |
Mar 14, 2005 | 8.700 | 8.734 | 8.428 | 8.467 | 1,971,071 | -0.23(-2.68%) |
Mar 11, 2005 | 8.674 | 8.849 | 8.656 | 8.700 | 1,583,485 | +0.06(+0.71%) |
Mar 10, 2005 | 8.780 | 8.782 | 8.523 | 8.639 | 2,584,149 | -0.18(-2.03%) |
Mar 09, 2005 | 9.023 | 9.120 | 8.814 | 8.818 | 2,797,394 | -0.36(-3.89%) |
Mar 08, 2005 | 9.300 | 9.404 | 9.085 | 9.175 | 1,785,202 | -0.12(-1.27%) |
Mar 07, 2005 | 9.182 | 9.370 | 9.177 | 9.293 | 2,615,848 | +0.24(+2.62%) |
Mar 04, 2005 | 8.939 | 9.078 | 8.939 | 9.056 | 1,726,128 | +0.11(+1.23%) |
Mar 03, 2005 | 8.981 | 9.050 | 8.873 | 8.946 | 1,933,609 | -0.18(-2.01%) |
Mar 02, 2005 | 8.870 | 9.161 | 8.787 | 9.129 | 3,510,610 | +0.10(+1.09%) |
Mar 01, 2005 | 9.161 | 9.197 | 8.834 | 9.031 | 2,774,340 | -0.10(-1.05%) |
Feb 28, 2005 | 8.981 | 9.300 | 8.948 | 9.127 | 7,926,070 | +0.22(+2.46%) |
Feb 25, 2005 | 8.252 | 9.023 | 8.238 | 8.907 | 4,999,720 | +0.76(+9.28%) |
Feb 24, 2005 | 8.058 | 8.204 | 8.045 | 8.151 | 3,599,222 | +0.32(+4.11%) |
Feb 23, 2005 | 7.877 | 7.966 | 7.829 | 7.829 | 1,407,702 | +0.01(+0.18%) |
Feb 22, 2005 | 8.009 | 8.117 | 7.794 | 7.815 | 2,279,411 | -0.17(-2.09%) |
Feb 18, 2005 | 7.857 | 7.995 | 7.857 | 7.981 | 1,154,834 | +0.16(+2.04%) |
Feb 17, 2005 | 7.909 | 7.951 | 7.793 | 7.822 | 1,131,781 | -0.13(-1.66%) |
Feb 16, 2005 | 7.747 | 8.019 | 7.698 | 7.954 | 1,854,363 | +0.21(+2.69%) |
Feb 15, 2005 | 7.732 | 7.768 | 7.725 | 7.745 | 2,082,016 | +0.09(+1.18%) |
Feb 14, 2005 | 7.745 | 7.766 | 7.619 | 7.655 | 1,945,856 | +0.04(+0.47%) |
Feb 11, 2005 | 7.519 | 7.650 | 7.498 | 7.619 | 1,161,318 | +0.13(+1.80%) |
Feb 10, 2005 | 7.523 | 7.607 | 7.485 | 7.485 | 2,344,969 | -0.09(-1.17%) |
Feb 09, 2005 | 7.489 | 7.614 | 7.489 | 7.573 | 2,628,815 | +0.02(+0.31%) |
Feb 08, 2005 | 7.486 | 7.634 | 7.461 | 7.550 | 3,072,594 | +0.19(+2.55%) |
Feb 07, 2005 | 7.336 | 7.496 | 7.231 | 7.362 | 1,884,620 | -0.00(-0.02%) |
Feb 04, 2005 | 7.385 | 7.415 | 7.287 | 7.364 | 2,259,960 | -0.01(-0.09%) |
Feb 03, 2005 | 7.428 | 7.460 | 7.360 | 7.371 | 3,924,852 | +0.15(+2.12%) |
Feb 02, 2005 | 7.044 | 7.260 | 7.038 | 7.218 | 7,525,516 | +0.30(+4.40%) |
Feb 01, 2005 | 6.788 | 6.968 | 6.788 | 6.914 | 4,905,345 | +0.07(+1.03%) |
Jan 31, 2005 | 6.677 | 6.858 | 6.664 | 6.843 | 2,094,983 | +0.17(+2.52%) |
Jan 28, 2005 | 6.654 | 6.691 | 6.645 | 6.675 | 1,332,778 | +0.02(+0.33%) |
Jan 27, 2005 | 6.427 | 6.684 | 6.427 | 6.653 | 2,941,478 | +0.23(+3.52%) |
Jan 26, 2005 | 6.431 | 6.438 | 6.364 | 6.427 | 4,511,275 | +0.06(+0.98%) |
Jan 25, 2005 | 6.406 | 6.410 | 6.344 | 6.364 | 2,472,484 | -0.01(-0.20%) |
Jan 24, 2005 | 6.413 | 6.434 | 6.362 | 6.377 | 731,947 | -0.02(-0.24%) |
Jan 21, 2005 | 6.316 | 6.455 | 6.314 | 6.392 | 1,680,021 | +0.10(+1.54%) |
Jan 20, 2005 | 6.385 | 6.385 | 6.267 | 6.295 | 1,134,662 | -0.12(-1.88%) |
Jan 19, 2005 | 6.378 | 6.420 | 6.375 | 6.416 | 1,695,150 | +0.07(+1.12%) |
Jan 18, 2005 | 6.350 | 6.364 | 6.227 | 6.345 | 2,346,410 | +0.01(+0.13%) |
Jan 14, 2005 | 6.344 | 6.371 | 6.309 | 6.337 | 1,108,007 | -0.02(-0.37%) |
Jan 13, 2005 | 6.253 | 6.385 | 6.253 | 6.360 | 2,555,332 | +0.08(+1.35%) |
Jan 12, 2005 | 6.460 | 6.460 | 6.213 | 6.276 | 3,505,567 | -0.15(-2.33%) |
Jan 11, 2005 | 6.480 | 6.498 | 6.391 | 6.425 | 1,890,384 | -0.04(-0.69%) |
Jan 10, 2005 | 6.489 | 6.495 | 6.450 | 6.470 | 2,782,265 | +0.01(+0.19%) |
Jan 07, 2005 | 6.556 | 6.589 | 6.445 | 6.457 | 1,530,894 | -0.07(-1.02%) |
Jan 06, 2005 | 6.527 | 6.579 | 6.462 | 6.524 | 1,172,124 | -0.01(-0.11%) |
Jan 05, 2005 | 6.571 | 6.592 | 6.477 | 6.531 | 1,241,285 | -0.04(-0.63%) |
Jan 04, 2005 | 6.621 | 6.621 | 6.571 | 6.573 | 2,325,518 | +0.05(+0.81%) |