Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.751 | 8.812 | 8.648 | 8.742 | 4,597,579 | +0.03(+0.30%) |
Mar 30, 2005 | 8.595 | 8.780 | 8.555 | 8.716 | 5,956,649 | +0.18(+2.14%) |
Mar 29, 2005 | 8.667 | 8.687 | 8.502 | 8.533 | 5,448,976 | -0.10(-1.17%) |
Mar 28, 2005 | 8.730 | 8.741 | 8.621 | 8.635 | 3,986,124 | -0.05(-0.60%) |
Mar 24, 2005 | 8.678 | 8.818 | 8.635 | 8.687 | 3,411,009 | +0.02(+0.24%) |
Mar 23, 2005 | 8.711 | 8.815 | 8.665 | 8.666 | 4,684,315 | -0.09(-0.99%) |
Mar 22, 2005 | 8.862 | 8.909 | 8.716 | 8.753 | 4,723,128 | -0.08(-0.88%) |
Mar 21, 2005 | 8.855 | 8.915 | 8.731 | 8.830 | 2,988,101 | -0.06(-0.63%) |
Mar 18, 2005 | 8.857 | 8.911 | 8.755 | 8.886 | 5,879,094 | +0.02(+0.25%) |
Mar 17, 2005 | 8.887 | 8.946 | 8.834 | 8.864 | 4,451,649 | -0.06(-0.68%) |
Mar 16, 2005 | 9.033 | 9.038 | 8.867 | 8.925 | 4,836,621 | -0.23(-2.49%) |
Mar 15, 2005 | 9.277 | 9.277 | 9.076 | 9.153 | 5,270,950 | -0.11(-1.21%) |
Mar 14, 2005 | 9.072 | 9.297 | 9.062 | 9.265 | 4,442,584 | +0.18(+1.98%) |
Mar 11, 2005 | 9.197 | 9.249 | 9.077 | 9.085 | 4,782,913 | -0.11(-1.21%) |
Mar 10, 2005 | 9.196 | 9.236 | 9.063 | 9.196 | 5,420,513 | -0.01(-0.10%) |
Mar 09, 2005 | 9.340 | 9.348 | 9.160 | 9.206 | 4,692,369 | -0.11(-1.18%) |
Mar 08, 2005 | 9.379 | 9.412 | 9.271 | 9.316 | 4,615,840 | -0.08(-0.89%) |
Mar 07, 2005 | 9.259 | 9.404 | 9.219 | 9.399 | 6,417,134 | +0.19(+2.02%) |
Mar 04, 2005 | 9.138 | 9.299 | 9.124 | 9.213 | 4,335,445 | +0.12(+1.31%) |
Mar 03, 2005 | 9.169 | 9.218 | 8.979 | 9.094 | 4,848,285 | -0.08(-0.87%) |
Mar 02, 2005 | 9.187 | 9.287 | 9.007 | 9.173 | 5,752,021 | -0.03(-0.29%) |
Mar 01, 2005 | 9.103 | 9.237 | 9.048 | 9.200 | 5,125,373 | +0.11(+1.22%) |
Feb 28, 2005 | 9.077 | 9.166 | 8.937 | 9.089 | 6,864,784 | +0.03(+0.35%) |
Feb 25, 2005 | 8.876 | 9.057 | 8.760 | 9.057 | 7,127,707 | +0.20(+2.31%) |
Feb 24, 2005 | 8.634 | 8.858 | 8.576 | 8.853 | 7,441,445 | +0.21(+2.46%) |
Feb 23, 2005 | 8.485 | 8.644 | 8.445 | 8.641 | 5,927,750 | +0.21(+2.46%) |
Feb 22, 2005 | 8.594 | 8.632 | 8.417 | 8.433 | 7,737,120 | -0.18(-2.08%) |
Feb 18, 2005 | 8.611 | 8.669 | 8.562 | 8.612 | 4,972,775 | +0.05(+0.58%) |
Feb 17, 2005 | 8.707 | 8.742 | 8.520 | 8.562 | 7,816,464 | -0.15(-1.73%) |
Feb 16, 2005 | 8.815 | 8.840 | 8.687 | 8.713 | 4,960,188 | -0.08(-0.96%) |
Feb 15, 2005 | 8.730 | 8.876 | 8.710 | 8.798 | 7,245,842 | +0.07(+0.76%) |
Feb 14, 2005 | 8.815 | 8.816 | 8.693 | 8.731 | 3,317,621 | -0.07(-0.78%) |
Feb 11, 2005 | 8.816 | 8.894 | 8.716 | 8.800 | 5,001,458 | +0.01(+0.15%) |
Feb 10, 2005 | 8.793 | 8.880 | 8.699 | 8.787 | 5,154,847 | +0.06(+0.65%) |
Feb 09, 2005 | 8.861 | 8.920 | 8.702 | 8.730 | 5,995,749 | -0.15(-1.74%) |
Feb 08, 2005 | 8.842 | 8.888 | 8.782 | 8.885 | 5,716,691 | +0.08(+0.92%) |
Feb 07, 2005 | 8.695 | 8.811 | 8.636 | 8.804 | 4,568,939 | +0.13(+1.55%) |
Feb 04, 2005 | 8.462 | 8.683 | 8.458 | 8.670 | 4,460,702 | +0.17(+1.99%) |
Feb 03, 2005 | 8.536 | 8.638 | 8.461 | 8.501 | 4,638,650 | -0.02(-0.27%) |
Feb 02, 2005 | 8.460 | 8.527 | 8.293 | 8.524 | 8,009,709 | -0.03(-0.35%) |
Feb 01, 2005 | 8.635 | 8.670 | 8.420 | 8.554 | 8,849,883 | +0.02(+0.24%) |
Jan 31, 2005 | 8.496 | 8.605 | 8.478 | 8.533 | 5,212,645 | +0.13(+1.60%) |
Jan 28, 2005 | 8.431 | 8.444 | 8.272 | 8.399 | 6,930,023 | -0.05(-0.60%) |
Jan 27, 2005 | 8.504 | 8.519 | 8.363 | 8.450 | 5,028,652 | -0.05(-0.61%) |
Jan 26, 2005 | 8.512 | 8.542 | 8.428 | 8.502 | 6,309,846 | +0.07(+0.82%) |
Jan 25, 2005 | 8.461 | 8.641 | 8.377 | 8.433 | 6,594,817 | +0.10(+1.19%) |
Jan 24, 2005 | 8.536 | 8.607 | 8.322 | 8.334 | 8,123,952 | -0.21(-2.49%) |
Jan 21, 2005 | 8.737 | 8.774 | 8.525 | 8.547 | 6,933,954 | -0.18(-2.05%) |
Jan 20, 2005 | 8.935 | 9.003 | 8.711 | 8.725 | 4,866,204 | -0.15(-1.65%) |
Jan 19, 2005 | 9.065 | 9.065 | 8.867 | 8.871 | 4,296,113 | -0.15(-1.67%) |
Jan 18, 2005 | 8.810 | 9.060 | 8.755 | 9.022 | 5,372,580 | +0.14(+1.52%) |
Jan 14, 2005 | 8.811 | 8.922 | 8.708 | 8.887 | 5,865,271 | +0.11(+1.21%) |
Jan 13, 2005 | 8.838 | 8.892 | 8.755 | 8.781 | 4,284,664 | -0.09(-1.02%) |
Jan 12, 2005 | 8.823 | 8.897 | 8.743 | 8.871 | 5,019,720 | +0.04(+0.41%) |
Jan 11, 2005 | 8.805 | 8.886 | 8.713 | 8.835 | 5,420,105 | +0.05(+0.52%) |
Jan 10, 2005 | 8.754 | 8.899 | 8.711 | 8.789 | 6,840,467 | +0.04(+0.43%) |
Jan 07, 2005 | 8.915 | 8.915 | 8.638 | 8.752 | 9,367,018 | -0.07(-0.82%) |
Jan 06, 2005 | 9.056 | 9.057 | 8.800 | 8.824 | 9,460,267 | -0.08(-0.95%) |
Jan 05, 2005 | 9.154 | 9.183 | 8.766 | 8.909 | 15,896,563 | -0.30(-3.23%) |
Jan 04, 2005 | 9.661 | 9.693 | 9.185 | 9.206 | 10,199,132 | -0.31(-3.30%) |