Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.529 | 8.533 | 8.373 | 8.462 | 3,030,342 | -0.14(-1.60%) |
Mar 30, 2005 | 8.222 | 8.604 | 8.200 | 8.600 | 7,796,635 | +0.52(+6.44%) |
Mar 29, 2005 | 8.120 | 8.178 | 8.018 | 8.080 | 2,457,006 | -0.10(-1.25%) |
Mar 28, 2005 | 8.040 | 8.213 | 7.951 | 8.182 | 3,112,104 | +0.24(+3.08%) |
Mar 24, 2005 | 8.147 | 8.196 | 7.920 | 7.938 | 2,394,675 | -0.22(-2.67%) |
Mar 23, 2005 | 7.804 | 8.240 | 7.791 | 8.156 | 7,725,343 | +0.37(+4.80%) |
Mar 22, 2005 | 7.747 | 7.889 | 7.729 | 7.782 | 3,079,242 | +0.05(+0.63%) |
Mar 21, 2005 | 7.667 | 7.764 | 7.587 | 7.733 | 2,304,609 | +0.01(+0.17%) |
Mar 18, 2005 | 7.689 | 7.778 | 7.582 | 7.720 | 3,110,406 | +0.04(+0.52%) |
Mar 17, 2005 | 7.769 | 7.769 | 7.622 | 7.680 | 3,280,960 | -0.07(-0.86%) |
Mar 16, 2005 | 7.956 | 8.062 | 7.671 | 7.747 | 5,455,402 | -0.25(-3.17%) |
Mar 15, 2005 | 8.218 | 8.284 | 7.951 | 8.000 | 4,899,531 | -0.22(-2.65%) |
Mar 14, 2005 | 8.151 | 8.284 | 8.067 | 8.218 | 3,731,095 | +0.14(+1.71%) |
Mar 11, 2005 | 8.067 | 8.151 | 7.942 | 8.080 | 6,396,222 | +0.08(+1.00%) |
Mar 10, 2005 | 7.889 | 8.298 | 7.889 | 8.000 | 9,686,073 | -0.28(-3.38%) |
Mar 09, 2005 | 8.480 | 8.529 | 8.258 | 8.280 | 3,474,166 | -0.23(-2.66%) |
Mar 08, 2005 | 8.649 | 8.800 | 8.453 | 8.507 | 2,078,008 | -0.12(-1.44%) |
Mar 07, 2005 | 8.662 | 8.816 | 8.484 | 8.631 | 1,836,340 | +0.03(+0.36%) |
Mar 04, 2005 | 8.480 | 8.747 | 8.422 | 8.600 | 4,521,235 | +0.32(+3.86%) |
Mar 03, 2005 | 8.191 | 8.413 | 8.187 | 8.280 | 3,024,882 | +0.08(+0.98%) |
Mar 02, 2005 | 8.316 | 8.467 | 8.156 | 8.200 | 2,703,127 | -0.17(-2.07%) |
Mar 01, 2005 | 8.080 | 8.444 | 8.027 | 8.373 | 5,385,625 | +0.38(+4.78%) |
Feb 28, 2005 | 8.160 | 8.160 | 7.978 | 7.991 | 2,981,128 | -0.17(-2.12%) |
Feb 25, 2005 | 8.049 | 8.222 | 8.022 | 8.164 | 2,145,252 | +0.12(+1.49%) |
Feb 24, 2005 | 8.084 | 8.182 | 7.960 | 8.044 | 2,077,404 | +0.02(+0.28%) |
Feb 23, 2005 | 8.027 | 8.089 | 7.956 | 8.022 | 1,671,778 | +0.03(+0.39%) |
Feb 22, 2005 | 8.031 | 8.191 | 7.982 | 7.991 | 3,177,643 | -0.20(-2.39%) |
Feb 18, 2005 | 8.378 | 8.382 | 8.044 | 8.187 | 5,535,384 | -0.19(-2.23%) |
Feb 17, 2005 | 8.529 | 8.533 | 8.324 | 8.373 | 2,643,312 | -0.07(-0.79%) |
Feb 16, 2005 | 8.533 | 8.587 | 8.422 | 8.440 | 2,284,056 | -0.08(-0.94%) |
Feb 15, 2005 | 8.542 | 8.600 | 8.462 | 8.520 | 2,392,399 | -0.02(-0.26%) |
Feb 14, 2005 | 8.756 | 8.756 | 8.471 | 8.542 | 2,188,660 | -0.16(-1.89%) |
Feb 11, 2005 | 8.622 | 8.778 | 8.489 | 8.707 | 1,576,773 | +0.06(+0.72%) |
Feb 10, 2005 | 8.769 | 8.853 | 8.560 | 8.644 | 2,050,746 | -0.16(-1.82%) |
Feb 09, 2005 | 8.982 | 9.044 | 8.778 | 8.804 | 1,860,972 | -0.17(-1.93%) |
Feb 08, 2005 | 9.293 | 9.391 | 8.898 | 8.978 | 2,620,302 | -0.25(-2.74%) |
Feb 07, 2005 | 9.080 | 9.409 | 9.067 | 9.231 | 2,335,041 | +0.20(+2.21%) |
Feb 04, 2005 | 8.960 | 9.111 | 8.942 | 9.031 | 1,864,465 | +0.06(+0.64%) |
Feb 03, 2005 | 9.182 | 9.213 | 8.867 | 8.973 | 2,419,156 | -0.16(-1.75%) |
Feb 02, 2005 | 8.800 | 9.240 | 8.800 | 9.133 | 3,759,697 | +0.36(+4.10%) |
Feb 01, 2005 | 8.862 | 8.867 | 8.622 | 8.773 | 1,542,888 | -0.02(-0.25%) |
Jan 31, 2005 | 8.893 | 8.956 | 8.751 | 8.796 | 2,535,759 | +0.09(+1.02%) |
Jan 28, 2005 | 8.853 | 8.924 | 8.560 | 8.707 | 3,028,995 | -0.16(-1.75%) |
Jan 27, 2005 | 9.227 | 9.382 | 8.622 | 8.862 | 6,835,831 | +0.00(+0.05%) |
Jan 26, 2005 | 8.747 | 8.920 | 8.644 | 8.858 | 4,548,849 | +0.28(+3.21%) |
Jan 25, 2005 | 8.316 | 8.636 | 8.316 | 8.582 | 7,375,312 | +0.37(+4.49%) |
Jan 24, 2005 | 8.507 | 8.618 | 8.173 | 8.213 | 6,513,924 | -0.29(-3.45%) |
Jan 21, 2005 | 9.076 | 9.156 | 8.422 | 8.507 | 6,814,381 | -0.52(-5.71%) |
Jan 20, 2005 | 9.142 | 9.231 | 8.889 | 9.022 | 3,231,145 | -0.13(-1.41%) |
Jan 19, 2005 | 9.613 | 9.636 | 9.116 | 9.151 | 3,612,403 | -0.45(-4.72%) |
Jan 18, 2005 | 9.533 | 9.667 | 9.422 | 9.604 | 3,249,624 | +0.18(+1.89%) |
Jan 14, 2005 | 9.391 | 9.644 | 9.311 | 9.427 | 2,338,470 | +0.19(+2.02%) |
Jan 13, 2005 | 9.511 | 9.556 | 9.191 | 9.240 | 2,499,442 | -0.22(-2.35%) |
Jan 12, 2005 | 9.360 | 9.556 | 9.222 | 9.462 | 3,475,987 | +0.13(+1.38%) |
Jan 11, 2005 | 9.191 | 9.400 | 9.191 | 9.333 | 1,890,982 | +0.09(+0.96%) |
Jan 10, 2005 | 9.302 | 9.427 | 9.173 | 9.244 | 2,313,643 | -0.02(-0.24%) |
Jan 07, 2005 | 9.422 | 9.444 | 9.227 | 9.267 | 2,691,565 | -0.03(-0.29%) |
Jan 06, 2005 | 9.449 | 9.556 | 9.231 | 9.293 | 3,291,345 | -0.14(-1.46%) |
Jan 05, 2005 | 9.556 | 9.653 | 9.267 | 9.431 | 5,083,473 | -0.19(-1.99%) |
Jan 04, 2005 | 10.21 | 10.29 | 9.587 | 9.622 | 5,859,480 | -0.59(-5.75%) |