Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.550 | 8.562 | 8.350 | 8.553 | 452,920 | +0.05(+0.59%) |
Mar 30, 2005 | 8.387 | 8.527 | 8.377 | 8.502 | 413,930 | +0.09(+1.10%) |
Mar 29, 2005 | 8.703 | 8.720 | 8.383 | 8.410 | 289,362 | -0.26(-3.00%) |
Mar 28, 2005 | 8.750 | 8.775 | 8.602 | 8.670 | 569,780 | -0.02(-0.23%) |
Mar 24, 2005 | 8.725 | 8.827 | 8.675 | 8.690 | 304,840 | -0.01(-0.14%) |
Mar 23, 2005 | 8.957 | 8.957 | 8.688 | 8.703 | 203,404 | -0.20(-2.25%) |
Mar 22, 2005 | 8.825 | 9.225 | 8.783 | 8.902 | 539,214 | +0.12(+1.37%) |
Mar 21, 2005 | 8.777 | 8.800 | 8.592 | 8.783 | 326,032 | +0.03(+0.37%) |
Mar 18, 2005 | 8.963 | 8.967 | 8.637 | 8.750 | 576,564 | -0.13(-1.44%) |
Mar 17, 2005 | 8.887 | 8.990 | 8.760 | 8.877 | 321,972 | +0.04(+0.51%) |
Mar 16, 2005 | 8.805 | 9.012 | 8.780 | 8.832 | 465,352 | -0.07(-0.79%) |
Mar 15, 2005 | 8.825 | 9.060 | 8.825 | 8.902 | 458,312 | +0.14(+1.57%) |
Mar 14, 2005 | 8.668 | 8.803 | 8.630 | 8.765 | 234,948 | +0.04(+0.49%) |
Mar 11, 2005 | 8.502 | 8.828 | 8.438 | 8.723 | 396,736 | +0.21(+2.50%) |
Mar 10, 2005 | 8.812 | 8.873 | 8.455 | 8.510 | 545,876 | -0.34(-3.79%) |
Mar 09, 2005 | 8.918 | 9.000 | 8.668 | 8.845 | 480,342 | -0.05(-0.62%) |
Mar 08, 2005 | 8.898 | 9.040 | 8.777 | 8.900 | 533,776 | +0.03(+0.34%) |
Mar 07, 2005 | 8.902 | 8.985 | 8.787 | 8.870 | 634,060 | -0.05(-0.59%) |
Mar 04, 2005 | 8.875 | 9.037 | 8.710 | 8.922 | 475,944 | +0.18(+2.12%) |
Mar 03, 2005 | 8.880 | 8.965 | 8.592 | 8.738 | 327,726 | -0.14(-1.58%) |
Mar 02, 2005 | 9.037 | 9.045 | 8.775 | 8.877 | 387,664 | -0.09(-1.00%) |
Mar 01, 2005 | 9.000 | 9.062 | 8.865 | 8.967 | 501,774 | -0.02(-0.25%) |
Feb 28, 2005 | 8.980 | 9.078 | 8.877 | 8.990 | 525,602 | -0.07(-0.77%) |
Feb 25, 2005 | 8.940 | 9.065 | 8.850 | 9.060 | 521,574 | +0.09(+1.00%) |
Feb 24, 2005 | 8.812 | 9.023 | 8.768 | 8.970 | 462,338 | +0.14(+1.59%) |
Feb 23, 2005 | 8.752 | 8.912 | 8.717 | 8.830 | 370,840 | +0.06(+0.68%) |
Feb 22, 2005 | 9.165 | 9.165 | 8.710 | 8.770 | 672,228 | -0.39(-4.23%) |
Feb 18, 2005 | 9.102 | 9.217 | 8.830 | 9.158 | 427,730 | +0.10(+1.13%) |
Feb 17, 2005 | 9.373 | 9.467 | 9.037 | 9.055 | 649,430 | -0.28(-3.00%) |
Feb 16, 2005 | 9.287 | 9.375 | 9.193 | 9.335 | 847,896 | +0.08(+0.84%) |
Feb 15, 2005 | 8.928 | 9.578 | 8.925 | 9.258 | 2,260,342 | +0.66(+7.65%) |
Feb 14, 2005 | 8.660 | 8.710 | 8.508 | 8.600 | 400,790 | +0.01(+0.09%) |
Feb 11, 2005 | 8.387 | 8.617 | 8.363 | 8.592 | 419,480 | +0.15(+1.84%) |
Feb 10, 2005 | 8.455 | 8.477 | 8.367 | 8.438 | 247,666 | +0.01(+0.12%) |
Feb 09, 2005 | 8.580 | 8.700 | 8.393 | 8.428 | 399,836 | -0.21(-2.40%) |
Feb 08, 2005 | 8.625 | 8.635 | 8.377 | 8.635 | 424,992 | +0.03(+0.35%) |
Feb 07, 2005 | 8.500 | 8.678 | 8.495 | 8.605 | 944,756 | +0.19(+2.29%) |
Feb 04, 2005 | 8.312 | 8.470 | 8.225 | 8.412 | 350,838 | +0.11(+1.36%) |
Feb 03, 2005 | 8.250 | 8.300 | 8.143 | 8.300 | 383,326 | +0.09(+1.03%) |
Feb 02, 2005 | 8.250 | 8.290 | 8.107 | 8.215 | 451,510 | +0.04(+0.49%) |
Feb 01, 2005 | 8.150 | 8.232 | 8.043 | 8.175 | 555,530 | +0.10(+1.24%) |
Jan 31, 2005 | 7.923 | 8.113 | 7.803 | 8.075 | 583,210 | +0.27(+3.49%) |
Jan 28, 2005 | 7.625 | 7.895 | 7.518 | 7.803 | 574,810 | +0.27(+3.62%) |
Jan 27, 2005 | 7.535 | 7.577 | 7.357 | 7.530 | 502,936 | +0.03(+0.37%) |
Jan 26, 2005 | 7.543 | 7.543 | 7.407 | 7.503 | 790,340 | +0.06(+0.84%) |
Jan 25, 2005 | 7.412 | 7.527 | 7.378 | 7.440 | 781,058 | +0.09(+1.26%) |
Jan 24, 2005 | 7.353 | 7.388 | 7.035 | 7.348 | 595,610 | +0.06(+0.86%) |
Jan 21, 2005 | 7.263 | 7.425 | 7.122 | 7.285 | 257,280 | +0.06(+0.80%) |
Jan 20, 2005 | 7.327 | 7.327 | 7.150 | 7.228 | 231,628 | -0.07(-0.89%) |
Jan 19, 2005 | 7.263 | 7.457 | 7.183 | 7.293 | 372,358 | -0.02(-0.27%) |
Jan 18, 2005 | 7.360 | 7.405 | 7.223 | 7.312 | 1,018,224 | -0.06(-0.78%) |
Jan 14, 2005 | 7.367 | 7.430 | 7.290 | 7.370 | 291,040 | +0.00(+0.03%) |
Jan 13, 2005 | 7.593 | 7.732 | 7.277 | 7.367 | 203,426 | -0.15(-2.00%) |
Jan 12, 2005 | 7.532 | 7.553 | 7.282 | 7.518 | 386,398 | +0.02(+0.23%) |
Jan 11, 2005 | 7.475 | 7.575 | 7.452 | 7.500 | 403,144 | -0.11(-1.38%) |
Jan 10, 2005 | 7.348 | 7.860 | 7.180 | 7.605 | 741,810 | +0.17(+2.32%) |
Jan 07, 2005 | 7.907 | 7.910 | 7.415 | 7.433 | 839,778 | -0.43(-5.44%) |
Jan 06, 2005 | 8.270 | 8.270 | 7.855 | 7.860 | 668,628 | -0.24(-2.96%) |
Jan 05, 2005 | 8.125 | 8.248 | 8.047 | 8.100 | 425,546 | +0.00(+0.00%) |
Jan 04, 2005 | 8.280 | 8.335 | 8.010 | 8.100 | 842,818 | +0.04(+0.47%) |