Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.502 | 8.601 | 8.480 | 8.581 | 20,141,672 | +0.22(+2.63%) |
Mar 30, 2005 | 8.333 | 8.373 | 8.065 | 8.361 | 15,435,186 | +0.13(+1.59%) |
Mar 29, 2005 | 8.436 | 8.492 | 8.224 | 8.230 | 11,242,543 | -0.21(-2.45%) |
Mar 28, 2005 | 8.375 | 8.490 | 8.361 | 8.436 | 8,451,060 | +0.09(+1.09%) |
Mar 24, 2005 | 8.403 | 8.502 | 8.345 | 8.345 | 12,187,066 | +0.04(+0.43%) |
Mar 23, 2005 | 8.442 | 8.591 | 8.268 | 8.309 | 22,363,618 | -0.31(-3.64%) |
Mar 22, 2005 | 8.811 | 8.811 | 8.609 | 8.623 | 16,910,688 | -0.02(-0.18%) |
Mar 21, 2005 | 8.730 | 8.730 | 8.535 | 8.639 | 18,261,950 | -0.08(-0.87%) |
Mar 18, 2005 | 8.492 | 8.714 | 8.472 | 8.714 | 44,866,344 | +0.26(+3.05%) |
Mar 17, 2005 | 8.472 | 8.609 | 8.393 | 8.456 | 25,137,714 | +0.14(+1.72%) |
Mar 16, 2005 | 8.236 | 8.373 | 8.135 | 8.313 | 15,591,178 | +0.07(+0.87%) |
Mar 15, 2005 | 8.373 | 8.539 | 8.242 | 8.242 | 18,432,810 | -0.09(-1.10%) |
Mar 14, 2005 | 8.026 | 8.393 | 7.936 | 8.333 | 20,304,216 | +0.32(+4.01%) |
Mar 11, 2005 | 7.986 | 8.200 | 7.958 | 8.012 | 21,407,252 | -0.12(-1.54%) |
Mar 10, 2005 | 8.333 | 8.335 | 8.107 | 8.137 | 21,235,382 | -0.22(-2.66%) |
Mar 09, 2005 | 8.664 | 8.690 | 8.357 | 8.359 | 13,915,079 | -0.26(-2.97%) |
Mar 08, 2005 | 8.686 | 8.746 | 8.591 | 8.615 | 10,221,410 | -0.07(-0.80%) |
Mar 07, 2005 | 8.889 | 8.889 | 8.664 | 8.684 | 13,575,877 | -0.20(-2.30%) |
Mar 04, 2005 | 8.819 | 8.927 | 8.730 | 8.889 | 11,530,083 | +0.14(+1.63%) |
Mar 03, 2005 | 8.736 | 8.823 | 8.685 | 8.746 | 12,105,415 | +0.07(+0.78%) |
Mar 02, 2005 | 8.502 | 8.750 | 8.434 | 8.678 | 11,422,476 | +0.18(+2.08%) |
Mar 01, 2005 | 8.680 | 8.726 | 8.484 | 8.502 | 13,104,624 | -0.22(-2.55%) |
Feb 28, 2005 | 8.879 | 8.986 | 8.664 | 8.724 | 14,185,230 | -0.15(-1.74%) |
Feb 25, 2005 | 8.512 | 8.881 | 8.512 | 8.879 | 13,369,231 | +0.24(+2.78%) |
Feb 24, 2005 | 8.561 | 8.641 | 8.438 | 8.639 | 11,807,039 | +0.09(+1.02%) |
Feb 23, 2005 | 8.323 | 8.559 | 8.321 | 8.551 | 10,275,844 | +0.19(+2.30%) |
Feb 22, 2005 | 8.432 | 8.579 | 8.353 | 8.359 | 13,317,822 | -0.07(-0.85%) |
Feb 18, 2005 | 8.339 | 8.468 | 8.305 | 8.430 | 9,981,751 | +0.14(+1.68%) |
Feb 17, 2005 | 8.418 | 8.488 | 8.284 | 8.291 | 11,389,211 | -0.13(-1.58%) |
Feb 16, 2005 | 8.256 | 8.452 | 8.222 | 8.424 | 12,440,333 | +0.22(+2.66%) |
Feb 15, 2005 | 8.214 | 8.287 | 8.151 | 8.206 | 9,689,171 | -0.01(-0.14%) |
Feb 14, 2005 | 8.289 | 8.333 | 8.196 | 8.218 | 8,961,878 | -0.10(-1.15%) |
Feb 11, 2005 | 8.343 | 8.381 | 8.274 | 8.313 | 11,334,526 | -0.02(-0.24%) |
Feb 10, 2005 | 8.174 | 8.339 | 8.145 | 8.333 | 12,247,295 | +0.26(+3.27%) |
Feb 09, 2005 | 8.099 | 8.194 | 8.006 | 8.069 | 10,188,649 | -0.06(-0.71%) |
Feb 08, 2005 | 8.133 | 8.214 | 8.061 | 8.127 | 8,337,152 | -0.01(-0.07%) |
Feb 07, 2005 | 8.283 | 8.343 | 8.039 | 8.133 | 8,646,617 | -0.19(-2.33%) |
Feb 04, 2005 | 8.283 | 8.357 | 8.236 | 8.327 | 11,545,204 | +0.04(+0.45%) |
Feb 03, 2005 | 8.244 | 8.293 | 8.143 | 8.289 | 13,623,003 | +0.05(+0.55%) |
Feb 02, 2005 | 8.194 | 8.244 | 8.095 | 8.244 | 13,527,240 | +0.12(+1.49%) |
Feb 01, 2005 | 8.162 | 8.214 | 8.045 | 8.123 | 13,426,689 | -0.04(-0.46%) |
Jan 31, 2005 | 7.936 | 8.180 | 7.837 | 8.160 | 36,151,432 | +0.06(+0.71%) |
Jan 28, 2005 | 8.387 | 8.412 | 8.020 | 8.103 | 37,733,284 | -0.53(-6.14%) |
Jan 27, 2005 | 8.480 | 8.647 | 8.464 | 8.633 | 13,275,737 | +0.15(+1.80%) |
Jan 26, 2005 | 8.498 | 8.518 | 8.399 | 8.480 | 34,843,516 | +0.03(+0.33%) |
Jan 25, 2005 | 8.478 | 8.524 | 8.343 | 8.452 | 17,555,070 | +0.12(+1.43%) |
Jan 24, 2005 | 8.373 | 8.581 | 8.333 | 8.333 | 15,065,491 | +0.04(+0.48%) |
Jan 21, 2005 | 8.329 | 8.418 | 8.291 | 8.293 | 15,116,649 | +0.00(+0.02%) |
Jan 20, 2005 | 8.373 | 8.412 | 8.234 | 8.291 | 14,061,999 | -0.08(-0.97%) |
Jan 19, 2005 | 8.287 | 8.430 | 8.274 | 8.373 | 14,317,030 | +0.08(+0.91%) |
Jan 18, 2005 | 8.283 | 8.339 | 8.256 | 8.297 | 18,190,128 | +0.10(+1.26%) |
Jan 14, 2005 | 8.115 | 8.206 | 7.986 | 8.194 | 18,264,218 | +0.14(+1.72%) |
Jan 13, 2005 | 7.871 | 8.119 | 7.863 | 8.055 | 27,135,878 | +0.21(+2.73%) |
Jan 12, 2005 | 7.579 | 7.847 | 7.557 | 7.841 | 15,062,215 | +0.26(+3.48%) |
Jan 11, 2005 | 7.502 | 7.585 | 7.456 | 7.577 | 8,790,765 | +0.07(+0.93%) |
Jan 10, 2005 | 7.575 | 7.619 | 7.482 | 7.508 | 11,026,069 | -0.03(-0.37%) |
Jan 07, 2005 | 7.589 | 7.589 | 7.397 | 7.535 | 9,493,613 | -0.05(-0.71%) |
Jan 06, 2005 | 7.456 | 7.625 | 7.377 | 7.589 | 13,592,762 | +0.13(+1.78%) |
Jan 05, 2005 | 7.551 | 7.627 | 7.381 | 7.456 | 14,227,316 | -0.10(-1.26%) |
Jan 04, 2005 | 7.629 | 7.698 | 7.547 | 7.551 | 10,751,633 | +0.01(+0.11%) |