Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.360 | 8.480 | 8.260 | 8.310 | 244,300 | +0.06(+0.73%) |
Mar 30, 2005 | 8.030 | 8.320 | 7.990 | 8.250 | 261,900 | +0.25(+3.12%) |
Mar 29, 2005 | 7.990 | 8.100 | 7.940 | 8.000 | 376,100 | +0.01(+0.13%) |
Mar 28, 2005 | 8.180 | 8.260 | 7.990 | 7.990 | 397,500 | -0.23(-2.80%) |
Mar 24, 2005 | 8.220 | 8.300 | 8.000 | 8.220 | 422,500 | +0.01(+0.12%) |
Mar 23, 2005 | 8.380 | 8.380 | 8.120 | 8.210 | 572,600 | -0.25(-2.96%) |
Mar 22, 2005 | 8.640 | 8.800 | 8.390 | 8.460 | 332,500 | -0.14(-1.63%) |
Mar 21, 2005 | 8.780 | 8.780 | 8.550 | 8.600 | 285,700 | -0.30(-3.37%) |
Mar 18, 2005 | 8.890 | 9.010 | 8.770 | 8.900 | 154,300 | -0.04(-0.45%) |
Mar 17, 2005 | 8.850 | 8.940 | 8.700 | 8.940 | 326,300 | +0.03(+0.34%) |
Mar 16, 2005 | 8.960 | 9.060 | 8.900 | 8.910 | 265,800 | +0.00(+0.00%) |
Mar 15, 2005 | 9.000 | 9.150 | 8.800 | 8.910 | 325,800 | -0.06(-0.67%) |
Mar 14, 2005 | 9.140 | 9.150 | 8.920 | 8.970 | 280,600 | -0.17(-1.86%) |
Mar 11, 2005 | 9.040 | 9.310 | 9.030 | 9.140 | 283,800 | +0.09(+0.99%) |
Mar 10, 2005 | 9.250 | 9.280 | 8.970 | 9.050 | 388,900 | -0.25(-2.69%) |
Mar 09, 2005 | 9.360 | 9.390 | 9.250 | 9.300 | 328,800 | -0.06(-0.64%) |
Mar 08, 2005 | 9.180 | 9.400 | 9.180 | 9.360 | 418,100 | +0.31(+3.43%) |
Mar 07, 2005 | 8.980 | 9.200 | 8.900 | 9.050 | 432,500 | +0.15(+1.69%) |
Mar 04, 2005 | 8.710 | 8.970 | 8.710 | 8.900 | 657,200 | +0.30(+3.49%) |
Mar 03, 2005 | 8.700 | 8.780 | 8.500 | 8.600 | 667,100 | -0.18(-2.05%) |
Mar 02, 2005 | 8.950 | 9.040 | 8.780 | 8.780 | 670,800 | -0.29(-3.20%) |
Mar 01, 2005 | 9.100 | 9.250 | 8.860 | 9.070 | 584,200 | -0.32(-3.41%) |
Feb 28, 2005 | 9.690 | 9.790 | 9.310 | 9.390 | 325,700 | -0.21(-2.19%) |
Feb 25, 2005 | 9.440 | 9.680 | 9.250 | 9.600 | 398,600 | +0.15(+1.59%) |
Feb 24, 2005 | 9.700 | 9.760 | 9.430 | 9.450 | 376,800 | -0.25(-2.58%) |
Feb 23, 2005 | 9.710 | 9.719 | 9.530 | 9.700 | 459,400 | +0.02(+0.21%) |
Feb 22, 2005 | 9.400 | 9.700 | 9.400 | 9.680 | 568,200 | +0.43(+4.65%) |
Feb 18, 2005 | 9.520 | 9.569 | 9.230 | 9.250 | 371,600 | -0.27(-2.84%) |
Feb 17, 2005 | 9.300 | 9.520 | 9.250 | 9.520 | 407,000 | +0.28(+3.05%) |
Feb 16, 2005 | 8.950 | 9.340 | 8.900 | 9.239 | 394,600 | +0.17(+1.86%) |
Feb 15, 2005 | 9.080 | 9.090 | 8.910 | 9.070 | 335,600 | -0.01(-0.11%) |
Feb 14, 2005 | 9.100 | 9.170 | 9.000 | 9.080 | 412,000 | +0.14(+1.57%) |
Feb 11, 2005 | 8.730 | 9.260 | 8.730 | 8.940 | 743,100 | +0.22(+2.52%) |
Feb 10, 2005 | 8.160 | 8.720 | 8.160 | 8.720 | 683,300 | +0.62(+7.65%) |
Feb 09, 2005 | 7.890 | 8.170 | 7.850 | 8.100 | 302,100 | +0.19(+2.40%) |
Feb 08, 2005 | 7.700 | 8.000 | 7.630 | 7.910 | 569,200 | +0.13(+1.67%) |
Feb 07, 2005 | 7.880 | 7.940 | 7.680 | 7.780 | 214,700 | -0.09(-1.14%) |
Feb 04, 2005 | 7.900 | 8.020 | 7.710 | 7.870 | 400,400 | -0.16(-1.99%) |
Feb 03, 2005 | 7.750 | 8.250 | 7.730 | 8.030 | 769,800 | +0.15(+1.90%) |
Feb 02, 2005 | 7.710 | 7.980 | 7.670 | 7.880 | 261,300 | +0.19(+2.47%) |
Feb 01, 2005 | 7.750 | 7.750 | 7.600 | 7.690 | 250,900 | +0.02(+0.26%) |
Jan 31, 2005 | 7.550 | 7.710 | 7.500 | 7.670 | 332,700 | +0.03(+0.39%) |
Jan 28, 2005 | 7.640 | 7.730 | 7.530 | 7.640 | 786,200 | +0.06(+0.79%) |
Jan 27, 2005 | 7.610 | 7.640 | 7.520 | 7.580 | 261,200 | -0.03(-0.39%) |
Jan 26, 2005 | 7.710 | 7.790 | 7.560 | 7.610 | 231,000 | +0.05(+0.66%) |
Jan 25, 2005 | 7.830 | 7.830 | 7.550 | 7.560 | 333,500 | -0.36(-4.55%) |
Jan 24, 2005 | 7.900 | 7.980 | 7.800 | 7.920 | 417,400 | +0.13(+1.67%) |
Jan 21, 2005 | 7.610 | 7.950 | 7.580 | 7.790 | 436,800 | +0.22(+2.91%) |
Jan 20, 2005 | 7.270 | 7.620 | 7.250 | 7.570 | 560,600 | +0.20(+2.71%) |
Jan 19, 2005 | 7.400 | 7.480 | 7.300 | 7.370 | 317,900 | +0.05(+0.68%) |
Jan 18, 2005 | 7.300 | 7.420 | 7.200 | 7.320 | 120,000 | +0.03(+0.41%) |
Jan 14, 2005 | 7.200 | 7.320 | 7.171 | 7.290 | 195,700 | -0.11(-1.49%) |
Jan 13, 2005 | 7.510 | 7.538 | 7.350 | 7.400 | 145,300 | -0.11(-1.46%) |
Jan 12, 2005 | 7.620 | 7.690 | 7.450 | 7.510 | 332,500 | +0.09(+1.21%) |
Jan 11, 2005 | 7.500 | 7.700 | 7.390 | 7.420 | 412,700 | +0.11(+1.50%) |
Jan 10, 2005 | 7.190 | 7.310 | 7.110 | 7.310 | 271,200 | +0.17(+2.38%) |
Jan 07, 2005 | 7.150 | 7.270 | 7.000 | 7.140 | 305,600 | +0.05(+0.71%) |
Jan 06, 2005 | 6.950 | 7.100 | 6.800 | 7.090 | 402,700 | +0.14(+2.01%) |
Jan 05, 2005 | 7.090 | 7.160 | 6.950 | 6.950 | 222,000 | -0.14(-1.97%) |
Jan 04, 2005 | 7.280 | 7.290 | 7.050 | 7.090 | 355,600 | -0.21(-2.88%) |