Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.516 | 8.664 | 8.319 | 8.360 | 3,660 | +0.16(+2.00%) |
Mar 30, 2005 | 8.278 | 8.278 | 8.196 | 8.196 | 2,074 | +0.08(+1.01%) |
Mar 29, 2005 | 8.155 | 8.278 | 8.114 | 8.114 | 6,662 | +0.00(+0.00%) |
Mar 28, 2005 | 8.114 | 8.229 | 8.114 | 8.114 | 2,928 | -0.05(-0.60%) |
Mar 24, 2005 | 8.196 | 8.196 | 7.737 | 8.164 | 5,050 | -0.03(-0.40%) |
Mar 23, 2005 | 8.196 | 8.196 | 8.196 | 8.196 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 8.074 | 8.196 | 8.074 | 8.196 | 1,465 | +0.00(+0.00%) |
Mar 21, 2005 | 8.196 | 8.196 | 8.196 | 8.196 | 2,196 | +0.00(+0.00%) |
Mar 18, 2005 | 8.336 | 8.500 | 8.196 | 8.196 | 1,830 | +0.00(+0.00%) |
Mar 17, 2005 | 8.278 | 8.278 | 7.729 | 8.196 | 2,440 | -0.12(-1.48%) |
Mar 16, 2005 | 8.319 | 8.319 | 8.319 | 8.319 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 8.360 | 8.360 | 8.319 | 8.319 | 13,288 | +0.00(+0.00%) |
Mar 14, 2005 | 8.287 | 8.319 | 8.287 | 8.319 | 2,257 | -0.08(-0.98%) |
Mar 11, 2005 | 8.278 | 8.401 | 8.278 | 8.401 | 5,246 | +0.15(+1.79%) |
Mar 10, 2005 | 8.196 | 8.401 | 8.196 | 8.254 | 27,084 | +0.06(+0.70%) |
Mar 09, 2005 | 8.197 | 8.197 | 8.196 | 8.196 | 7,966 | +0.00(+0.00%) |
Mar 08, 2005 | 8.278 | 8.278 | 8.156 | 8.196 | 23,302 | -0.15(-1.77%) |
Mar 07, 2005 | 8.434 | 8.434 | 8.303 | 8.344 | 6,588 | +0.13(+1.60%) |
Mar 04, 2005 | 8.205 | 8.221 | 8.205 | 8.213 | 6,277 | +0.02(+0.20%) |
Mar 03, 2005 | 8.155 | 8.197 | 8.155 | 8.196 | 3,474 | +0.00(+0.00%) |
Mar 02, 2005 | 8.351 | 8.401 | 8.131 | 8.196 | 8,814 | -0.08(-0.98%) |
Mar 01, 2005 | 8.278 | 8.278 | 8.221 | 8.278 | 14,640 | +0.06(+0.69%) |
Feb 28, 2005 | 8.114 | 8.221 | 8.114 | 8.221 | 1,983 | -0.11(-1.38%) |
Feb 25, 2005 | 8.213 | 8.336 | 8.196 | 8.336 | 6,832 | +0.13(+1.60%) |
Feb 24, 2005 | 8.237 | 8.270 | 8.114 | 8.205 | 2,440 | -0.07(-0.79%) |
Feb 23, 2005 | 8.270 | 8.278 | 8.221 | 8.270 | 4,636 | +0.07(+0.90%) |
Feb 22, 2005 | 8.114 | 8.196 | 8.114 | 8.196 | 439 | -0.05(-0.60%) |
Feb 18, 2005 | 8.221 | 8.270 | 8.213 | 8.246 | 4,392 | -0.03(-0.40%) |
Feb 17, 2005 | 8.254 | 8.287 | 8.254 | 8.278 | 6,405 | -0.15(-1.84%) |
Feb 16, 2005 | 8.188 | 8.433 | 8.164 | 8.433 | 5,490 | +0.32(+3.93%) |
Feb 15, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 9,272 | +0.00(+0.00%) |
Feb 11, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 610 | +0.00(+0.00%) |
Feb 10, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 8.188 | 8.188 | 8.114 | 8.114 | 3,172 | -0.07(-0.81%) |
Feb 08, 2005 | 8.114 | 8.181 | 8.114 | 8.181 | 1,098 | +0.03(+0.31%) |
Feb 07, 2005 | 8.074 | 8.155 | 8.065 | 8.155 | 1,342 | +0.04(+0.51%) |
Feb 04, 2005 | 8.114 | 8.123 | 8.114 | 8.114 | 2,667 | -0.01(-0.10%) |
Feb 03, 2005 | 8.106 | 8.131 | 8.074 | 8.123 | 8,906 | +0.00(+0.00%) |
Feb 02, 2005 | 8.155 | 8.295 | 8.033 | 8.123 | 11,082 | +0.01(+0.10%) |
Feb 01, 2005 | 8.114 | 8.114 | 8.114 | 8.114 | 1,830 | +0.00(+0.00%) |
Jan 31, 2005 | 8.196 | 8.196 | 7.869 | 8.114 | 2,807 | -0.09(-1.10%) |
Jan 28, 2005 | 8.196 | 8.205 | 8.074 | 8.205 | 2,895 | +0.01(+0.10%) |
Jan 27, 2005 | 8.196 | 8.196 | 8.188 | 8.196 | 2,074 | +0.00(+0.00%) |
Jan 26, 2005 | 8.114 | 8.196 | 8.114 | 8.196 | 6,102 | +0.01(+0.10%) |
Jan 25, 2005 | 8.352 | 8.352 | 8.188 | 8.188 | 8,465 | +0.03(+0.40%) |
Jan 24, 2005 | 8.352 | 8.352 | 8.106 | 8.155 | 3,816 | +0.12(+1.53%) |
Jan 21, 2005 | 8.180 | 8.180 | 7.893 | 8.033 | 6,832 | -0.04(-0.51%) |
Jan 20, 2005 | 7.992 | 8.114 | 7.459 | 8.074 | 30,622 | -0.09(-1.10%) |
Jan 19, 2005 | 8.164 | 8.164 | 8.164 | 8.164 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 8.098 | 8.196 | 8.098 | 8.164 | 1,830 | +0.05(+0.61%) |
Jan 14, 2005 | 8.041 | 8.114 | 8.041 | 8.114 | 488 | -0.10(-1.20%) |
Jan 13, 2005 | 8.287 | 8.295 | 8.213 | 8.213 | 20,374 | +0.02(+0.20%) |
Jan 12, 2005 | 8.180 | 8.196 | 8.180 | 8.196 | 1,350 | +0.11(+1.41%) |
Jan 11, 2005 | 8.188 | 8.188 | 8.083 | 8.083 | 610 | -0.20(-2.46%) |
Jan 10, 2005 | 8.049 | 8.287 | 8.049 | 8.287 | 3,111 | +0.24(+2.95%) |
Jan 07, 2005 | 8.049 | 8.049 | 8.049 | 8.049 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 8.229 | 8.229 | 8.049 | 8.049 | 1,689 | +0.00(+0.00%) |
Jan 05, 2005 | 8.049 | 8.049 | 8.049 | 8.049 | 610 | -0.24(-2.94%) |
Jan 04, 2005 | 8.292 | 8.292 | 8.292 | 8.292 | 213 | +0.19(+2.30%) |