Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.129 | 8.240 | 8.069 | 8.204 | 7,799,154 | +0.10(+1.19%) |
Mar 30, 2005 | 7.925 | 8.112 | 7.904 | 8.107 | 5,000,309 | +0.23(+2.88%) |
Mar 29, 2005 | 8.030 | 8.161 | 7.814 | 7.881 | 6,968,745 | -0.16(-2.00%) |
Mar 28, 2005 | 8.018 | 8.129 | 7.992 | 8.041 | 7,266,942 | +0.06(+0.80%) |
Mar 24, 2005 | 7.981 | 8.142 | 7.962 | 7.977 | 6,587,378 | +0.03(+0.40%) |
Mar 23, 2005 | 7.998 | 8.182 | 7.928 | 7.945 | 12,412,720 | +0.02(+0.24%) |
Mar 22, 2005 | 7.917 | 8.212 | 7.902 | 7.925 | 18,621,582 | +0.28(+3.67%) |
Mar 21, 2005 | 7.609 | 7.728 | 7.562 | 7.645 | 5,756,850 | +0.06(+0.76%) |
Mar 18, 2005 | 7.658 | 7.707 | 7.551 | 7.587 | 7,577,187 | -0.06(-0.84%) |
Mar 17, 2005 | 7.622 | 7.739 | 7.611 | 7.652 | 5,098,640 | -0.01(-0.17%) |
Mar 16, 2005 | 7.628 | 7.833 | 7.536 | 7.664 | 8,746,878 | -0.07(-0.86%) |
Mar 15, 2005 | 7.940 | 7.996 | 7.703 | 7.731 | 8,407,734 | -0.18(-2.30%) |
Mar 14, 2005 | 7.938 | 7.981 | 7.816 | 7.913 | 5,085,659 | +0.01(+0.16%) |
Mar 11, 2005 | 8.150 | 8.238 | 7.808 | 7.900 | 9,068,749 | -0.21(-2.56%) |
Mar 10, 2005 | 8.095 | 8.189 | 7.900 | 8.107 | 5,187,708 | +0.08(+1.04%) |
Mar 09, 2005 | 8.180 | 8.261 | 7.992 | 8.024 | 6,592,201 | -0.10(-1.21%) |
Mar 08, 2005 | 8.202 | 8.291 | 8.056 | 8.122 | 7,568,885 | -0.06(-0.78%) |
Mar 07, 2005 | 7.998 | 8.323 | 7.998 | 8.187 | 10,229,691 | +0.15(+1.89%) |
Mar 04, 2005 | 8.077 | 8.088 | 7.988 | 8.035 | 5,543,845 | +0.06(+0.81%) |
Mar 03, 2005 | 8.137 | 8.182 | 7.874 | 7.970 | 6,846,107 | -0.09(-1.06%) |
Mar 02, 2005 | 7.994 | 8.212 | 7.958 | 8.056 | 11,255,944 | +0.04(+0.51%) |
Mar 01, 2005 | 7.848 | 8.077 | 7.823 | 8.015 | 8,734,734 | +0.19(+2.38%) |
Feb 28, 2005 | 8.005 | 8.195 | 7.647 | 7.829 | 12,484,250 | -0.19(-2.40%) |
Feb 25, 2005 | 7.960 | 8.056 | 7.709 | 8.022 | 14,182,819 | +0.29(+3.74%) |
Feb 24, 2005 | 7.632 | 7.795 | 7.607 | 7.733 | 13,647,249 | +0.04(+0.47%) |
Feb 23, 2005 | 7.791 | 7.799 | 7.637 | 7.697 | 7,189,418 | -0.01(-0.17%) |
Feb 22, 2005 | 7.913 | 8.060 | 7.705 | 7.709 | 11,008,619 | -0.24(-3.04%) |
Feb 18, 2005 | 7.784 | 8.011 | 7.767 | 7.951 | 8,044,248 | +0.13(+1.64%) |
Feb 17, 2005 | 7.896 | 7.960 | 7.789 | 7.823 | 9,598,708 | +0.02(+0.27%) |
Feb 16, 2005 | 7.913 | 7.999 | 7.752 | 7.801 | 8,788,019 | -0.11(-1.43%) |
Feb 15, 2005 | 7.928 | 8.148 | 7.848 | 7.915 | 7,782,526 | +0.03(+0.43%) |
Feb 14, 2005 | 7.797 | 7.960 | 7.756 | 7.881 | 10,695,476 | +0.13(+1.68%) |
Feb 11, 2005 | 7.354 | 7.855 | 7.254 | 7.750 | 23,250,874 | +0.36(+4.89%) |
Feb 10, 2005 | 7.444 | 7.575 | 7.320 | 7.388 | 9,179,984 | -0.01(-0.14%) |
Feb 09, 2005 | 7.587 | 7.617 | 7.328 | 7.399 | 6,847,612 | -0.22(-2.87%) |
Feb 08, 2005 | 7.414 | 7.647 | 7.410 | 7.617 | 9,228,986 | +0.21(+2.83%) |
Feb 07, 2005 | 7.352 | 7.592 | 7.313 | 7.408 | 7,926,671 | +0.10(+1.41%) |
Feb 04, 2005 | 6.993 | 7.307 | 6.926 | 7.305 | 8,471,131 | +0.38(+5.47%) |
Feb 03, 2005 | 7.040 | 7.061 | 6.903 | 6.926 | 6,692,201 | -0.14(-2.03%) |
Feb 02, 2005 | 7.213 | 7.232 | 6.990 | 7.070 | 6,356,141 | -0.07(-1.02%) |
Feb 01, 2005 | 7.147 | 7.339 | 7.106 | 7.142 | 6,531,111 | -0.01(-0.21%) |
Jan 31, 2005 | 7.093 | 7.249 | 7.061 | 7.157 | 5,528,226 | +0.15(+2.20%) |
Jan 28, 2005 | 7.136 | 7.168 | 6.864 | 7.003 | 6,418,213 | -0.11(-1.53%) |
Jan 27, 2005 | 7.089 | 7.147 | 6.969 | 7.112 | 6,429,278 | +0.02(+0.33%) |
Jan 26, 2005 | 6.871 | 7.115 | 6.847 | 7.089 | 9,875,272 | +0.22(+3.27%) |
Jan 25, 2005 | 6.729 | 6.954 | 6.729 | 6.864 | 8,656,291 | +0.15(+2.26%) |
Jan 24, 2005 | 6.770 | 6.845 | 6.648 | 6.712 | 9,624,135 | -0.11(-1.60%) |
Jan 21, 2005 | 7.108 | 7.142 | 6.751 | 6.821 | 19,567,062 | -0.26(-3.71%) |
Jan 20, 2005 | 7.296 | 7.395 | 7.048 | 7.085 | 10,560,380 | -0.21(-2.85%) |
Jan 19, 2005 | 7.553 | 7.596 | 7.277 | 7.292 | 6,371,078 | -0.31(-4.03%) |
Jan 18, 2005 | 7.382 | 7.613 | 7.382 | 7.598 | 8,492,115 | +0.13(+1.78%) |
Jan 14, 2005 | 7.425 | 7.596 | 7.399 | 7.465 | 6,121,311 | +0.09(+1.19%) |
Jan 13, 2005 | 7.423 | 7.489 | 7.341 | 7.378 | 5,917,215 | -0.02(-0.26%) |
Jan 12, 2005 | 7.365 | 7.438 | 7.183 | 7.397 | 5,689,376 | +0.06(+0.88%) |
Jan 11, 2005 | 7.311 | 7.382 | 7.219 | 7.333 | 6,487,379 | -0.01(-0.09%) |
Jan 10, 2005 | 7.348 | 7.438 | 7.286 | 7.339 | 5,938,522 | -0.04(-0.58%) |
Jan 07, 2005 | 7.234 | 7.455 | 7.179 | 7.382 | 13,693,575 | +0.31(+4.42%) |
Jan 06, 2005 | 7.078 | 7.177 | 7.035 | 7.070 | 8,264,369 | +0.03(+0.43%) |
Jan 05, 2005 | 6.995 | 7.202 | 6.943 | 7.040 | 9,041,404 | +0.03(+0.37%) |
Jan 04, 2005 | 7.333 | 7.463 | 6.901 | 7.014 | 11,983,007 | -0.42(-5.61%) |