Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.076 | 8.122 | 7.996 | 8.095 | 4,327,349 | +0.08(+0.99%) |
Mar 30, 2005 | 7.911 | 8.089 | 7.878 | 8.016 | 10,840,748 | +0.08(+1.00%) |
Mar 29, 2005 | 7.957 | 8.003 | 7.904 | 7.937 | 4,586,896 | -0.01(-0.08%) |
Mar 28, 2005 | 7.911 | 7.977 | 7.858 | 7.944 | 2,997,304 | +0.03(+0.33%) |
Mar 24, 2005 | 7.858 | 7.944 | 7.799 | 7.917 | 4,281,841 | +0.04(+0.50%) |
Mar 23, 2005 | 7.700 | 7.917 | 7.680 | 7.878 | 6,301,028 | +0.13(+1.62%) |
Mar 22, 2005 | 7.733 | 7.865 | 7.713 | 7.752 | 5,608,398 | +0.02(+0.26%) |
Mar 21, 2005 | 7.713 | 7.779 | 7.693 | 7.733 | 3,928,245 | -0.02(-0.26%) |
Mar 18, 2005 | 7.647 | 7.772 | 7.627 | 7.752 | 10,256,427 | +0.01(+0.09%) |
Mar 17, 2005 | 7.601 | 7.752 | 7.456 | 7.746 | 5,415,292 | +0.16(+2.17%) |
Mar 16, 2005 | 7.700 | 7.739 | 7.555 | 7.581 | 7,872,266 | -0.11(-1.46%) |
Mar 15, 2005 | 7.904 | 7.904 | 7.660 | 7.693 | 7,276,263 | -0.16(-2.10%) |
Mar 14, 2005 | 8.010 | 8.076 | 7.766 | 7.858 | 16,914,238 | -0.39(-4.72%) |
Mar 11, 2005 | 7.911 | 8.306 | 7.898 | 8.247 | 17,166,806 | +0.11(+1.30%) |
Mar 10, 2005 | 8.280 | 8.333 | 8.069 | 8.141 | 12,482,523 | -0.13(-1.52%) |
Mar 09, 2005 | 8.458 | 8.497 | 7.944 | 8.267 | 11,788,679 | -0.19(-2.26%) |
Mar 08, 2005 | 8.623 | 8.623 | 8.431 | 8.458 | 9,128,740 | -0.18(-2.06%) |
Mar 07, 2005 | 8.669 | 8.682 | 8.629 | 8.636 | 3,744,544 | -0.02(-0.23%) |
Mar 04, 2005 | 8.682 | 8.702 | 8.649 | 8.656 | 2,699,075 | -0.02(-0.23%) |
Mar 03, 2005 | 8.708 | 8.728 | 8.656 | 8.675 | 7,533,080 | -0.03(-0.38%) |
Mar 02, 2005 | 8.689 | 8.768 | 8.669 | 8.708 | 6,057,409 | +0.01(+0.08%) |
Mar 01, 2005 | 8.662 | 8.735 | 8.656 | 8.702 | 4,174,442 | +0.04(+0.46%) |
Feb 28, 2005 | 8.649 | 8.708 | 8.642 | 8.662 | 3,212,253 | -0.04(-0.45%) |
Feb 25, 2005 | 8.702 | 8.735 | 8.649 | 8.702 | 2,397,509 | +0.00(+0.00%) |
Feb 24, 2005 | 8.682 | 8.728 | 8.642 | 8.702 | 4,016,985 | +0.00(+0.00%) |
Feb 23, 2005 | 8.682 | 8.735 | 8.669 | 8.702 | 4,955,207 | +0.01(+0.15%) |
Feb 22, 2005 | 8.649 | 8.741 | 8.631 | 8.689 | 2,897,490 | +0.01(+0.08%) |
Feb 18, 2005 | 8.682 | 8.768 | 8.662 | 8.682 | 4,505,589 | +0.01(+0.08%) |
Feb 17, 2005 | 8.702 | 8.761 | 8.642 | 8.675 | 8,802,903 | -0.13(-1.50%) |
Feb 16, 2005 | 8.834 | 8.847 | 8.774 | 8.807 | 3,123,361 | -0.05(-0.60%) |
Feb 15, 2005 | 8.985 | 8.985 | 8.801 | 8.860 | 7,846,174 | -0.12(-1.32%) |
Feb 14, 2005 | 8.992 | 9.051 | 8.939 | 8.979 | 3,384,880 | -0.04(-0.44%) |
Feb 11, 2005 | 8.998 | 9.051 | 8.834 | 9.018 | 3,111,984 | +0.05(+0.59%) |
Feb 10, 2005 | 8.933 | 9.012 | 8.933 | 8.965 | 5,923,464 | +0.03(+0.29%) |
Feb 09, 2005 | 8.919 | 8.979 | 8.893 | 8.939 | 3,259,733 | +0.01(+0.07%) |
Feb 08, 2005 | 9.097 | 9.097 | 8.853 | 8.933 | 4,796,233 | +0.00(+0.00%) |
Feb 07, 2005 | 8.880 | 9.012 | 8.877 | 8.933 | 5,447,906 | +0.11(+1.27%) |
Feb 04, 2005 | 8.695 | 8.867 | 8.689 | 8.820 | 5,566,985 | +0.13(+1.52%) |
Feb 03, 2005 | 8.695 | 8.735 | 8.642 | 8.689 | 2,831,655 | -0.01(-0.08%) |
Feb 02, 2005 | 8.649 | 8.708 | 8.616 | 8.695 | 1,777,388 | +0.03(+0.30%) |
Feb 01, 2005 | 8.642 | 8.682 | 8.564 | 8.669 | 2,675,259 | +0.07(+0.77%) |
Jan 31, 2005 | 8.695 | 8.695 | 8.577 | 8.603 | 2,272,969 | +0.00(+0.00%) |
Jan 28, 2005 | 8.656 | 8.656 | 8.491 | 8.603 | 3,097,725 | -0.03(-0.38%) |
Jan 27, 2005 | 8.702 | 8.728 | 8.603 | 8.636 | 3,556,596 | -0.06(-0.68%) |
Jan 26, 2005 | 8.735 | 8.748 | 8.669 | 8.695 | 4,916,980 | +0.03(+0.30%) |
Jan 25, 2005 | 8.675 | 8.702 | 8.642 | 8.669 | 7,764,108 | -0.01(-0.08%) |
Jan 24, 2005 | 8.642 | 8.702 | 8.590 | 8.675 | 4,300,651 | +0.01(+0.08%) |
Jan 21, 2005 | 8.735 | 8.768 | 8.590 | 8.669 | 4,776,968 | -0.06(-0.68%) |
Jan 20, 2005 | 8.787 | 8.860 | 8.715 | 8.728 | 6,482,150 | -0.05(-0.60%) |
Jan 19, 2005 | 8.722 | 8.827 | 8.682 | 8.781 | 2,927,525 | +0.03(+0.38%) |
Jan 18, 2005 | 8.504 | 8.761 | 8.451 | 8.748 | 4,005,456 | +0.28(+3.27%) |
Jan 14, 2005 | 8.471 | 8.537 | 8.385 | 8.471 | 2,739,881 | -0.03(-0.39%) |
Jan 13, 2005 | 8.577 | 8.629 | 8.478 | 8.504 | 1,815,463 | -0.07(-0.77%) |
Jan 12, 2005 | 8.596 | 8.596 | 8.451 | 8.570 | 3,919,446 | +0.01(+0.08%) |
Jan 11, 2005 | 8.669 | 8.702 | 8.544 | 8.563 | 3,621,673 | -0.13(-1.52%) |
Jan 10, 2005 | 8.695 | 8.807 | 8.642 | 8.695 | 2,383,402 | +0.02(+0.23%) |
Jan 07, 2005 | 8.722 | 8.722 | 8.642 | 8.675 | 3,952,819 | -0.05(-0.53%) |
Jan 06, 2005 | 8.735 | 8.801 | 8.662 | 8.722 | 4,371,947 | +0.03(+0.30%) |
Jan 05, 2005 | 8.702 | 8.748 | 8.669 | 8.695 | 3,098,483 | -0.01(-0.15%) |
Jan 04, 2005 | 8.867 | 8.873 | 8.682 | 8.708 | 3,160,677 | -0.16(-1.78%) |