Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.136 | 8.247 | 8.076 | 8.210 | 7,792,671 | +0.10(+1.19%) |
Mar 30, 2005 | 7.932 | 8.119 | 7.911 | 8.114 | 4,996,152 | +0.23(+2.88%) |
Mar 29, 2005 | 8.037 | 8.168 | 7.821 | 7.887 | 6,962,953 | -0.16(-2.00%) |
Mar 28, 2005 | 8.024 | 8.136 | 7.998 | 8.048 | 7,260,902 | +0.06(+0.80%) |
Mar 24, 2005 | 7.988 | 8.148 | 7.968 | 7.983 | 6,581,903 | +0.03(+0.40%) |
Mar 23, 2005 | 8.005 | 8.189 | 7.934 | 7.951 | 12,402,402 | +0.02(+0.24%) |
Mar 22, 2005 | 7.924 | 8.219 | 7.909 | 7.932 | 18,606,104 | +0.28(+3.67%) |
Mar 21, 2005 | 7.615 | 7.735 | 7.568 | 7.652 | 5,752,065 | +0.06(+0.76%) |
Mar 18, 2005 | 7.664 | 7.714 | 7.557 | 7.594 | 7,570,889 | -0.06(-0.84%) |
Mar 17, 2005 | 7.628 | 7.746 | 7.617 | 7.658 | 5,094,402 | -0.01(-0.17%) |
Mar 16, 2005 | 7.634 | 7.840 | 7.542 | 7.671 | 8,739,608 | -0.07(-0.86%) |
Mar 15, 2005 | 7.947 | 8.003 | 7.709 | 7.737 | 8,400,746 | -0.18(-2.30%) |
Mar 14, 2005 | 7.945 | 7.988 | 7.823 | 7.919 | 5,081,432 | +0.01(+0.16%) |
Mar 11, 2005 | 8.157 | 8.245 | 7.814 | 7.906 | 9,061,211 | -0.21(-2.56%) |
Mar 10, 2005 | 8.101 | 8.195 | 7.906 | 8.114 | 5,183,396 | +0.08(+1.04%) |
Mar 09, 2005 | 8.187 | 8.268 | 7.998 | 8.031 | 6,586,722 | -0.10(-1.21%) |
Mar 08, 2005 | 8.208 | 8.298 | 8.063 | 8.129 | 7,562,593 | -0.06(-0.78%) |
Mar 07, 2005 | 8.005 | 8.330 | 8.005 | 8.193 | 10,221,188 | +0.15(+1.89%) |
Mar 04, 2005 | 8.084 | 8.095 | 7.994 | 8.041 | 5,539,237 | +0.06(+0.81%) |
Mar 03, 2005 | 8.144 | 8.189 | 7.881 | 7.977 | 6,840,416 | -0.09(-1.06%) |
Mar 02, 2005 | 8.001 | 8.219 | 7.964 | 8.063 | 11,246,588 | +0.04(+0.51%) |
Mar 01, 2005 | 7.855 | 8.084 | 7.829 | 8.022 | 8,727,474 | +0.19(+2.38%) |
Feb 28, 2005 | 8.011 | 8.202 | 7.654 | 7.836 | 12,473,873 | -0.19(-2.40%) |
Feb 25, 2005 | 7.966 | 8.063 | 7.716 | 8.028 | 14,171,029 | +0.29(+3.74%) |
Feb 24, 2005 | 7.639 | 7.801 | 7.613 | 7.739 | 13,635,904 | +0.04(+0.47%) |
Feb 23, 2005 | 7.797 | 7.806 | 7.643 | 7.703 | 7,183,442 | -0.01(-0.17%) |
Feb 22, 2005 | 7.919 | 8.067 | 7.712 | 7.716 | 10,999,468 | -0.24(-3.04%) |
Feb 18, 2005 | 7.791 | 8.018 | 7.774 | 7.958 | 8,037,561 | +0.13(+1.64%) |
Feb 17, 2005 | 7.902 | 7.966 | 7.795 | 7.829 | 9,590,730 | +0.02(+0.27%) |
Feb 16, 2005 | 7.919 | 8.006 | 7.759 | 7.808 | 8,780,715 | -0.11(-1.43%) |
Feb 15, 2005 | 7.934 | 8.155 | 7.855 | 7.921 | 7,776,057 | +0.03(+0.43%) |
Feb 14, 2005 | 7.804 | 7.966 | 7.763 | 7.887 | 10,686,585 | +0.13(+1.68%) |
Feb 11, 2005 | 7.360 | 7.861 | 7.260 | 7.756 | 23,231,546 | +0.36(+4.89%) |
Feb 10, 2005 | 7.450 | 7.581 | 7.326 | 7.395 | 9,172,353 | -0.01(-0.14%) |
Feb 09, 2005 | 7.594 | 7.624 | 7.334 | 7.405 | 6,841,920 | -0.22(-2.87%) |
Feb 08, 2005 | 7.420 | 7.654 | 7.416 | 7.624 | 9,221,314 | +0.21(+2.83%) |
Feb 07, 2005 | 7.358 | 7.598 | 7.319 | 7.414 | 7,920,083 | +0.10(+1.41%) |
Feb 04, 2005 | 6.998 | 7.313 | 6.932 | 7.311 | 8,464,089 | +0.38(+5.47%) |
Feb 03, 2005 | 7.046 | 7.067 | 6.908 | 6.932 | 6,686,638 | -0.14(-2.03%) |
Feb 02, 2005 | 7.219 | 7.238 | 6.996 | 7.075 | 6,350,858 | -0.07(-1.02%) |
Feb 01, 2005 | 7.153 | 7.345 | 7.112 | 7.148 | 6,525,682 | -0.01(-0.21%) |
Jan 31, 2005 | 7.099 | 7.255 | 7.067 | 7.163 | 5,523,631 | +0.15(+2.20%) |
Jan 28, 2005 | 7.142 | 7.174 | 6.870 | 7.009 | 6,412,878 | -0.11(-1.53%) |
Jan 27, 2005 | 7.095 | 7.153 | 6.975 | 7.118 | 6,423,933 | +0.02(+0.33%) |
Jan 26, 2005 | 6.876 | 7.120 | 6.853 | 7.095 | 9,867,063 | +0.22(+3.27%) |
Jan 25, 2005 | 6.735 | 6.960 | 6.735 | 6.870 | 8,649,096 | +0.15(+2.26%) |
Jan 24, 2005 | 6.776 | 6.851 | 6.654 | 6.718 | 9,616,135 | -0.11(-1.60%) |
Jan 21, 2005 | 7.114 | 7.148 | 6.756 | 6.827 | 19,550,798 | -0.26(-3.71%) |
Jan 20, 2005 | 7.302 | 7.401 | 7.054 | 7.090 | 10,551,602 | -0.21(-2.85%) |
Jan 19, 2005 | 7.559 | 7.602 | 7.283 | 7.298 | 6,365,782 | -0.31(-4.03%) |
Jan 18, 2005 | 7.388 | 7.619 | 7.388 | 7.604 | 8,485,056 | +0.13(+1.78%) |
Jan 14, 2005 | 7.431 | 7.602 | 7.405 | 7.472 | 6,116,222 | +0.09(+1.19%) |
Jan 13, 2005 | 7.429 | 7.495 | 7.347 | 7.384 | 5,912,297 | -0.02(-0.26%) |
Jan 12, 2005 | 7.371 | 7.444 | 7.189 | 7.403 | 5,684,647 | +0.06(+0.88%) |
Jan 11, 2005 | 7.317 | 7.388 | 7.225 | 7.339 | 6,481,986 | -0.01(-0.09%) |
Jan 10, 2005 | 7.354 | 7.444 | 7.292 | 7.345 | 5,933,586 | -0.04(-0.58%) |
Jan 07, 2005 | 7.240 | 7.461 | 7.185 | 7.388 | 13,682,192 | +0.31(+4.42%) |
Jan 06, 2005 | 7.084 | 7.183 | 7.041 | 7.075 | 8,257,499 | +0.03(+0.43%) |
Jan 05, 2005 | 7.001 | 7.208 | 6.949 | 7.046 | 9,033,889 | +0.03(+0.37%) |
Jan 04, 2005 | 7.339 | 7.470 | 6.906 | 7.020 | 11,973,047 | -0.42(-5.61%) |