Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.658 | 7.905 | 7.658 | 7.856 | 7,932,468 | +0.23(+3.06%) |
Mar 30, 2005 | 7.644 | 7.764 | 7.602 | 7.623 | 8,297,420 | -0.04(-0.46%) |
Mar 29, 2005 | 7.743 | 7.828 | 7.637 | 7.658 | 6,053,871 | -0.11(-1.36%) |
Mar 28, 2005 | 7.673 | 7.800 | 7.673 | 7.764 | 4,977,007 | +0.10(+1.29%) |
Mar 24, 2005 | 7.665 | 7.821 | 7.644 | 7.665 | 8,080,942 | +0.03(+0.37%) |
Mar 23, 2005 | 7.814 | 7.814 | 7.609 | 7.637 | 8,084,484 | -0.11(-1.37%) |
Mar 22, 2005 | 7.623 | 7.884 | 7.623 | 7.743 | 11,266,624 | +0.11(+1.39%) |
Mar 21, 2005 | 7.835 | 7.863 | 7.630 | 7.637 | 10,689,019 | -0.20(-2.52%) |
Mar 18, 2005 | 7.990 | 8.033 | 7.764 | 7.835 | 12,483,178 | -0.16(-1.94%) |
Mar 17, 2005 | 7.842 | 8.033 | 7.814 | 7.990 | 9,467,081 | +0.11(+1.34%) |
Mar 16, 2005 | 7.962 | 8.047 | 7.842 | 7.884 | 7,606,901 | -0.12(-1.50%) |
Mar 15, 2005 | 8.110 | 8.195 | 7.983 | 8.004 | 6,567,439 | -0.10(-1.22%) |
Mar 14, 2005 | 7.997 | 8.131 | 7.990 | 8.103 | 7,095,741 | +0.13(+1.59%) |
Mar 11, 2005 | 8.047 | 8.124 | 7.955 | 7.976 | 4,984,232 | -0.06(-0.70%) |
Mar 10, 2005 | 7.997 | 8.089 | 7.969 | 8.033 | 5,089,779 | +0.02(+0.26%) |
Mar 09, 2005 | 7.976 | 8.131 | 7.913 | 8.011 | 9,547,693 | +0.03(+0.35%) |
Mar 08, 2005 | 8.068 | 8.117 | 7.948 | 7.983 | 5,551,637 | -0.08(-0.96%) |
Mar 07, 2005 | 8.033 | 8.202 | 8.018 | 8.061 | 9,171,265 | +0.10(+1.24%) |
Mar 04, 2005 | 8.315 | 8.322 | 7.941 | 7.962 | 16,418,598 | -0.31(-3.75%) |
Mar 03, 2005 | 8.216 | 8.315 | 8.131 | 8.273 | 9,133,155 | +0.17(+2.09%) |
Mar 02, 2005 | 8.160 | 8.273 | 8.082 | 8.103 | 4,536,684 | -0.06(-0.69%) |
Mar 01, 2005 | 8.082 | 8.232 | 8.082 | 8.160 | 5,940,957 | +0.06(+0.78%) |
Feb 28, 2005 | 8.131 | 8.216 | 8.011 | 8.096 | 6,435,399 | -0.15(-1.80%) |
Feb 25, 2005 | 8.138 | 8.251 | 8.124 | 8.244 | 6,484,985 | +0.13(+1.57%) |
Feb 24, 2005 | 7.870 | 8.124 | 7.842 | 8.117 | 9,831,608 | +0.14(+1.77%) |
Feb 23, 2005 | 8.117 | 8.174 | 7.927 | 7.976 | 9,093,628 | -0.13(-1.57%) |
Feb 22, 2005 | 8.167 | 8.251 | 8.082 | 8.103 | 8,740,151 | -0.13(-1.63%) |
Feb 18, 2005 | 8.371 | 8.371 | 8.223 | 8.237 | 8,082,076 | -0.04(-0.43%) |
Feb 17, 2005 | 8.364 | 8.414 | 8.251 | 8.273 | 8,228,991 | -0.08(-1.01%) |
Feb 16, 2005 | 8.315 | 8.428 | 8.223 | 8.357 | 9,219,151 | +0.05(+0.59%) |
Feb 15, 2005 | 8.357 | 8.463 | 8.265 | 8.308 | 6,366,970 | -0.06(-0.68%) |
Feb 14, 2005 | 8.400 | 8.428 | 8.294 | 8.364 | 4,482,706 | -0.05(-0.59%) |
Feb 11, 2005 | 8.315 | 8.470 | 8.188 | 8.414 | 7,826,921 | +0.11(+1.36%) |
Feb 10, 2005 | 8.301 | 8.350 | 8.061 | 8.301 | 7,485,628 | +0.06(+0.68%) |
Feb 09, 2005 | 8.491 | 8.604 | 8.202 | 8.244 | 10,819,784 | -0.29(-3.39%) |
Feb 08, 2005 | 8.371 | 8.541 | 8.364 | 8.534 | 15,255,596 | +0.23(+2.81%) |
Feb 07, 2005 | 8.103 | 8.414 | 8.089 | 8.301 | 16,640,176 | +0.31(+3.89%) |
Feb 04, 2005 | 7.800 | 7.990 | 7.771 | 7.990 | 12,365,730 | +0.19(+2.44%) |
Feb 03, 2005 | 7.849 | 7.863 | 7.750 | 7.800 | 7,187,971 | -0.04(-0.45%) |
Feb 02, 2005 | 7.757 | 7.863 | 7.750 | 7.835 | 11,050,712 | +0.12(+1.56%) |
Feb 01, 2005 | 7.778 | 7.821 | 7.673 | 7.715 | 9,663,157 | -0.01(-0.09%) |
Jan 31, 2005 | 7.764 | 7.771 | 7.567 | 7.722 | 11,634,409 | +0.14(+1.86%) |
Jan 28, 2005 | 7.588 | 7.644 | 7.489 | 7.581 | 16,755,782 | -0.01(-0.09%) |
Jan 27, 2005 | 7.856 | 7.863 | 7.553 | 7.588 | 22,473,178 | -0.14(-1.83%) |
Jan 26, 2005 | 8.124 | 8.400 | 7.553 | 7.729 | 42,528,264 | -0.40(-4.87%) |
Jan 25, 2005 | 7.997 | 8.230 | 7.997 | 8.124 | 10,936,665 | +0.18(+2.31%) |
Jan 24, 2005 | 8.089 | 8.117 | 7.842 | 7.941 | 11,170,144 | -0.19(-2.34%) |
Jan 21, 2005 | 8.237 | 8.322 | 8.131 | 8.131 | 11,282,208 | -0.10(-1.20%) |
Jan 20, 2005 | 8.400 | 8.407 | 8.188 | 8.230 | 9,739,661 | -0.19(-2.26%) |
Jan 19, 2005 | 8.752 | 8.752 | 8.400 | 8.421 | 10,575,396 | -0.21(-2.45%) |
Jan 18, 2005 | 8.329 | 8.640 | 8.244 | 8.632 | 18,609,444 | +0.32(+3.91%) |
Jan 14, 2005 | 8.407 | 8.463 | 8.265 | 8.308 | 12,135,085 | -0.07(-0.84%) |
Jan 13, 2005 | 8.343 | 8.442 | 8.329 | 8.378 | 15,561,754 | +0.04(+0.51%) |
Jan 12, 2005 | 8.230 | 8.364 | 8.160 | 8.336 | 12,163,845 | +0.04(+0.43%) |
Jan 11, 2005 | 8.258 | 8.336 | 8.160 | 8.301 | 16,061,155 | -0.09(-1.09%) |
Jan 10, 2005 | 8.385 | 8.414 | 8.322 | 8.393 | 9,504,199 | +0.01(+0.08%) |
Jan 07, 2005 | 8.393 | 8.421 | 8.301 | 8.385 | 12,514,063 | +0.10(+1.19%) |
Jan 06, 2005 | 8.294 | 8.336 | 8.223 | 8.287 | 14,514,500 | +0.24(+2.98%) |
Jan 05, 2005 | 8.145 | 8.209 | 7.962 | 8.047 | 10,602,173 | -0.09(-1.13%) |
Jan 04, 2005 | 8.301 | 8.371 | 8.138 | 8.138 | 10,377,053 | -0.13(-1.54%) |