Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.189 | 8.379 | 8.182 | 8.375 | 958,724 | +0.26(+3.25%) |
Mar 30, 2005 | 8.165 | 8.225 | 8.009 | 8.111 | 878,585 | -0.02(-0.23%) |
Mar 29, 2005 | 8.384 | 8.486 | 8.113 | 8.130 | 436,873 | -0.25(-2.98%) |
Mar 28, 2005 | 8.379 | 8.463 | 8.303 | 8.379 | 521,219 | +0.00(+0.00%) |
Mar 24, 2005 | 8.534 | 8.707 | 8.320 | 8.379 | 1,291,585 | +0.25(+3.07%) |
Mar 23, 2005 | 8.344 | 8.344 | 7.940 | 8.130 | 743,547 | -0.19(-2.29%) |
Mar 22, 2005 | 8.427 | 8.543 | 8.289 | 8.320 | 369,985 | -0.10(-1.21%) |
Mar 21, 2005 | 8.558 | 8.636 | 8.415 | 8.422 | 375,454 | -0.14(-1.58%) |
Mar 18, 2005 | 8.322 | 8.641 | 8.322 | 8.558 | 875,850 | +0.24(+2.89%) |
Mar 17, 2005 | 8.085 | 8.320 | 8.037 | 8.318 | 684,442 | +0.29(+3.64%) |
Mar 16, 2005 | 7.928 | 8.189 | 7.842 | 8.025 | 608,405 | +0.04(+0.48%) |
Mar 15, 2005 | 8.035 | 8.211 | 7.961 | 7.987 | 434,770 | +0.01(+0.15%) |
Mar 14, 2005 | 8.061 | 8.099 | 7.887 | 7.975 | 584,531 | -0.06(-0.77%) |
Mar 11, 2005 | 7.797 | 8.077 | 7.780 | 8.037 | 530,159 | +0.25(+3.27%) |
Mar 10, 2005 | 7.970 | 7.970 | 7.635 | 7.783 | 1,016,146 | -0.24(-2.94%) |
Mar 09, 2005 | 8.151 | 8.237 | 8.001 | 8.018 | 625,337 | -0.12(-1.52%) |
Mar 08, 2005 | 8.201 | 8.325 | 8.130 | 8.142 | 347,795 | -0.05(-0.61%) |
Mar 07, 2005 | 8.353 | 8.356 | 8.151 | 8.192 | 476,522 | -0.17(-2.07%) |
Mar 04, 2005 | 8.277 | 8.427 | 8.180 | 8.365 | 735,134 | +0.15(+1.79%) |
Mar 03, 2005 | 7.975 | 8.318 | 7.975 | 8.218 | 653,312 | +0.30(+3.81%) |
Mar 02, 2005 | 7.792 | 7.963 | 7.790 | 7.916 | 776,781 | +0.12(+1.56%) |
Mar 01, 2005 | 8.101 | 8.265 | 7.773 | 7.795 | 725,984 | -0.28(-3.47%) |
Feb 28, 2005 | 8.427 | 8.448 | 7.821 | 8.075 | 1,023,193 | -0.43(-5.01%) |
Feb 25, 2005 | 8.275 | 8.550 | 8.270 | 8.501 | 480,939 | +0.23(+2.79%) |
Feb 24, 2005 | 8.225 | 8.403 | 8.161 | 8.270 | 570,544 | +0.05(+0.58%) |
Feb 23, 2005 | 8.161 | 8.280 | 8.118 | 8.222 | 481,465 | +0.07(+0.90%) |
Feb 22, 2005 | 8.142 | 8.382 | 8.118 | 8.149 | 447,285 | +0.04(+0.53%) |
Feb 18, 2005 | 7.916 | 8.118 | 7.916 | 8.106 | 704,529 | +0.20(+2.49%) |
Feb 17, 2005 | 8.125 | 8.182 | 7.883 | 7.909 | 455,278 | -0.20(-2.43%) |
Feb 16, 2005 | 7.856 | 8.168 | 7.837 | 8.106 | 405,638 | +0.26(+3.30%) |
Feb 15, 2005 | 7.868 | 7.868 | 7.761 | 7.847 | 308,882 | +0.04(+0.49%) |
Feb 14, 2005 | 7.880 | 7.951 | 7.771 | 7.809 | 230,215 | -0.06(-0.76%) |
Feb 11, 2005 | 7.764 | 7.890 | 7.600 | 7.868 | 464,533 | +0.10(+1.35%) |
Feb 10, 2005 | 7.547 | 7.778 | 7.545 | 7.764 | 409,529 | +0.22(+2.87%) |
Feb 09, 2005 | 7.571 | 7.621 | 7.440 | 7.547 | 340,012 | -0.03(-0.41%) |
Feb 08, 2005 | 7.428 | 7.595 | 7.420 | 7.578 | 364,517 | +0.14(+1.92%) |
Feb 07, 2005 | 7.488 | 7.512 | 7.322 | 7.436 | 521,850 | -0.02(-0.32%) |
Feb 04, 2005 | 7.390 | 7.486 | 7.357 | 7.459 | 686,861 | +0.07(+0.90%) |
Feb 03, 2005 | 7.521 | 7.521 | 7.341 | 7.393 | 841,355 | -0.13(-1.74%) |
Feb 02, 2005 | 7.174 | 7.524 | 7.167 | 7.524 | 715,572 | +0.35(+4.87%) |
Feb 01, 2005 | 6.953 | 7.215 | 6.941 | 7.174 | 858,708 | +0.23(+3.36%) |
Jan 31, 2005 | 6.756 | 7.013 | 6.744 | 6.941 | 564,128 | +0.19(+2.74%) |
Jan 28, 2005 | 6.810 | 6.810 | 6.668 | 6.756 | 414,367 | -0.05(-0.80%) |
Jan 27, 2005 | 6.635 | 6.834 | 6.620 | 6.810 | 664,355 | +0.18(+2.65%) |
Jan 26, 2005 | 6.501 | 6.642 | 6.445 | 6.635 | 529,212 | +0.13(+1.94%) |
Jan 25, 2005 | 6.399 | 6.509 | 6.356 | 6.509 | 323,185 | +0.11(+1.71%) |
Jan 24, 2005 | 6.490 | 6.537 | 6.394 | 6.399 | 419,205 | -0.03(-0.48%) |
Jan 21, 2005 | 6.447 | 6.520 | 6.404 | 6.430 | 319,294 | +0.02(+0.26%) |
Jan 20, 2005 | 6.421 | 6.482 | 6.299 | 6.413 | 373,141 | -0.02(-0.33%) |
Jan 19, 2005 | 6.413 | 6.499 | 6.345 | 6.435 | 508,494 | +0.03(+0.45%) |
Jan 18, 2005 | 6.304 | 6.418 | 6.304 | 6.406 | 373,456 | +0.12(+1.93%) |
Jan 14, 2005 | 6.316 | 6.333 | 6.257 | 6.285 | 311,616 | +0.01(+0.19%) |
Jan 13, 2005 | 6.216 | 6.359 | 6.197 | 6.273 | 407,005 | +0.09(+1.38%) |
Jan 12, 2005 | 6.123 | 6.228 | 6.090 | 6.188 | 411,738 | +0.07(+1.09%) |
Jan 11, 2005 | 5.978 | 6.173 | 5.943 | 6.121 | 596,731 | +0.14(+2.39%) |
Jan 10, 2005 | 5.924 | 6.033 | 5.919 | 5.978 | 926,016 | +0.07(+1.17%) |
Jan 07, 2005 | 5.978 | 5.981 | 5.879 | 5.910 | 904,772 | -0.05(-0.84%) |
Jan 06, 2005 | 5.943 | 6.038 | 5.883 | 5.959 | 989,644 | +0.04(+0.72%) |
Jan 05, 2005 | 6.133 | 6.133 | 5.917 | 5.917 | 795,185 | -0.22(-3.60%) |
Jan 04, 2005 | 6.181 | 6.226 | 6.128 | 6.138 | 526,162 | -0.03(-0.54%) |