Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.226 | 8.329 | 7.997 | 8.298 | 3,016,581 | -0.10(-1.24%) |
Mar 30, 2005 | 8.241 | 8.402 | 8.205 | 8.402 | 2,189,906 | +0.20(+2.47%) |
Mar 29, 2005 | 8.599 | 8.641 | 8.132 | 8.200 | 3,734,037 | -0.37(-4.36%) |
Mar 28, 2005 | 8.771 | 8.828 | 8.547 | 8.573 | 2,438,938 | -0.16(-1.78%) |
Mar 24, 2005 | 8.553 | 8.755 | 8.506 | 8.729 | 3,499,966 | +0.26(+3.06%) |
Mar 23, 2005 | 8.355 | 8.605 | 8.329 | 8.470 | 2,796,063 | -0.12(-1.45%) |
Mar 22, 2005 | 8.594 | 8.708 | 8.547 | 8.594 | 2,345,835 | +0.04(+0.49%) |
Mar 21, 2005 | 8.952 | 9.014 | 8.511 | 8.553 | 5,379,431 | +0.05(+0.61%) |
Mar 18, 2005 | 8.667 | 8.667 | 8.371 | 8.501 | 3,646,416 | -0.17(-1.92%) |
Mar 17, 2005 | 8.848 | 8.848 | 8.547 | 8.667 | 3,600,877 | -0.16(-1.82%) |
Mar 16, 2005 | 8.942 | 9.118 | 8.713 | 8.828 | 5,162,057 | -0.13(-1.51%) |
Mar 15, 2005 | 8.942 | 9.201 | 8.729 | 8.963 | 25,978,736 | +0.45(+5.24%) |
Mar 14, 2005 | 7.442 | 8.957 | 7.421 | 8.516 | 15,237,783 | +1.07(+14.36%) |
Mar 11, 2005 | 7.421 | 7.546 | 7.349 | 7.447 | 2,531,096 | +0.05(+0.63%) |
Mar 10, 2005 | 7.395 | 7.458 | 7.276 | 7.401 | 2,414,135 | +0.03(+0.42%) |
Mar 09, 2005 | 7.250 | 7.411 | 7.157 | 7.369 | 4,965,152 | +0.09(+1.21%) |
Mar 08, 2005 | 7.421 | 7.489 | 7.260 | 7.281 | 2,429,541 | -0.07(-0.92%) |
Mar 07, 2005 | 7.177 | 7.458 | 7.177 | 7.349 | 4,357,513 | +0.16(+2.24%) |
Mar 04, 2005 | 7.582 | 7.587 | 7.162 | 7.188 | 6,505,294 | -0.36(-4.81%) |
Mar 03, 2005 | 7.805 | 7.816 | 7.416 | 7.551 | 6,002,978 | -0.20(-2.55%) |
Mar 02, 2005 | 7.857 | 7.899 | 7.722 | 7.748 | 3,748,753 | -0.12(-1.52%) |
Mar 01, 2005 | 7.805 | 7.914 | 7.681 | 7.868 | 6,452,301 | +0.09(+1.20%) |
Feb 28, 2005 | 8.086 | 8.174 | 7.338 | 7.774 | 14,478,960 | -1.22(-13.56%) |
Feb 25, 2005 | 8.911 | 8.994 | 8.765 | 8.994 | 1,984,817 | +0.09(+1.05%) |
Feb 24, 2005 | 8.817 | 8.911 | 8.625 | 8.900 | 3,119,610 | +0.07(+0.82%) |
Feb 23, 2005 | 8.719 | 8.848 | 8.620 | 8.828 | 5,882,044 | +0.11(+1.31%) |
Feb 22, 2005 | 8.937 | 8.978 | 8.672 | 8.713 | 2,971,041 | -0.26(-2.95%) |
Feb 18, 2005 | 9.144 | 9.160 | 8.797 | 8.978 | 1,837,695 | -0.07(-0.80%) |
Feb 17, 2005 | 9.129 | 9.217 | 9.004 | 9.051 | 2,941,463 | -0.01(-0.11%) |
Feb 16, 2005 | 9.160 | 9.191 | 9.030 | 9.061 | 2,727,811 | -0.13(-1.41%) |
Feb 15, 2005 | 9.212 | 9.321 | 9.181 | 9.191 | 3,167,493 | -0.03(-0.34%) |
Feb 14, 2005 | 9.123 | 9.357 | 9.108 | 9.222 | 2,714,057 | -0.11(-1.22%) |
Feb 11, 2005 | 9.212 | 9.393 | 9.077 | 9.336 | 4,992,096 | +0.14(+1.52%) |
Feb 10, 2005 | 9.404 | 9.471 | 8.708 | 9.196 | 5,679,606 | -0.18(-1.88%) |
Feb 09, 2005 | 9.487 | 9.492 | 9.279 | 9.373 | 6,494,979 | -0.08(-0.88%) |
Feb 08, 2005 | 9.912 | 9.975 | 9.424 | 9.456 | 13,062,659 | -0.98(-9.35%) |
Feb 07, 2005 | 10.55 | 10.60 | 10.39 | 10.43 | 2,057,421 | -0.08(-0.74%) |
Feb 04, 2005 | 10.38 | 10.54 | 10.33 | 10.51 | 1,994,459 | +0.16(+1.50%) |
Feb 03, 2005 | 10.22 | 10.43 | 10.21 | 10.35 | 1,669,359 | +0.07(+0.66%) |
Feb 02, 2005 | 10.47 | 10.47 | 10.14 | 10.29 | 2,651,496 | -0.12(-1.15%) |
Feb 01, 2005 | 10.45 | 10.57 | 10.34 | 10.41 | 1,542,240 | -0.06(-0.60%) |
Jan 31, 2005 | 10.33 | 10.49 | 10.28 | 10.47 | 1,585,432 | +0.18(+1.72%) |
Jan 28, 2005 | 10.49 | 10.49 | 10.15 | 10.29 | 1,944,692 | -0.18(-1.73%) |
Jan 27, 2005 | 10.46 | 10.72 | 10.37 | 10.47 | 2,874,033 | -0.04(-0.39%) |
Jan 26, 2005 | 9.969 | 10.61 | 9.938 | 10.51 | 3,543,789 | +0.62(+6.24%) |
Jan 25, 2005 | 9.601 | 10.04 | 9.554 | 9.897 | 5,094,834 | +0.22(+2.31%) |
Jan 24, 2005 | 9.964 | 9.985 | 9.554 | 9.674 | 2,971,230 | -0.25(-2.56%) |
Jan 21, 2005 | 10.13 | 10.18 | 9.762 | 9.928 | 2,644,166 | -0.16(-1.59%) |
Jan 20, 2005 | 10.18 | 10.24 | 10.06 | 10.09 | 1,016,602 | -0.05(-0.46%) |
Jan 19, 2005 | 10.38 | 10.38 | 10.12 | 10.14 | 1,494,232 | -0.24(-2.35%) |
Jan 18, 2005 | 10.24 | 10.39 | 10.22 | 10.38 | 1,674,814 | +0.20(+1.94%) |
Jan 14, 2005 | 10.15 | 10.30 | 10.03 | 10.18 | 2,231,298 | +0.15(+1.45%) |
Jan 13, 2005 | 10.22 | 10.23 | 10.04 | 10.04 | 3,313,787 | -0.08(-0.77%) |
Jan 12, 2005 | 10.28 | 10.32 | 9.995 | 10.11 | 3,520,986 | +0.01(+0.10%) |
Jan 11, 2005 | 10.36 | 10.39 | 10.06 | 10.10 | 7,236,720 | -0.70(-6.48%) |
Jan 10, 2005 | 10.74 | 11.09 | 10.54 | 10.80 | 3,913,766 | +0.17(+1.61%) |
Jan 07, 2005 | 10.52 | 10.73 | 10.35 | 10.63 | 2,398,537 | +0.25(+2.45%) |
Jan 06, 2005 | 10.47 | 10.50 | 10.31 | 10.38 | 2,552,650 | +0.04(+0.40%) |
Jan 05, 2005 | 10.29 | 10.43 | 10.07 | 10.34 | 2,708,817 | +0.08(+0.76%) |
Jan 04, 2005 | 10.56 | 10.61 | 10.09 | 10.26 | 2,558,279 | -0.27(-2.56%) |