Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.833 | 9.071 | 8.801 | 9.017 | 5,495,965 | +0.24(+2.75%) |
Mar 30, 2005 | 8.614 | 8.801 | 8.581 | 8.776 | 3,440,121 | +0.24(+2.86%) |
Mar 29, 2005 | 8.584 | 8.711 | 8.518 | 8.532 | 3,191,394 | -0.05(-0.57%) |
Mar 28, 2005 | 8.483 | 8.640 | 8.477 | 8.581 | 2,886,472 | +0.11(+1.33%) |
Mar 24, 2005 | 8.506 | 8.524 | 8.431 | 8.469 | 3,133,357 | -0.03(-0.34%) |
Mar 23, 2005 | 8.529 | 8.576 | 8.439 | 8.498 | 3,306,545 | -0.01(-0.17%) |
Mar 22, 2005 | 8.522 | 8.654 | 8.492 | 8.513 | 2,552,378 | -0.00(-0.06%) |
Mar 21, 2005 | 8.597 | 8.636 | 8.420 | 8.518 | 4,776,190 | -0.10(-1.12%) |
Mar 18, 2005 | 8.837 | 8.837 | 8.549 | 8.614 | 9,066,286 | -0.22(-2.52%) |
Mar 17, 2005 | 8.939 | 8.965 | 8.824 | 8.837 | 2,174,987 | -0.10(-1.13%) |
Mar 16, 2005 | 8.845 | 8.959 | 8.827 | 8.938 | 4,310,976 | +0.03(+0.35%) |
Mar 15, 2005 | 8.768 | 8.915 | 8.759 | 8.907 | 2,498,333 | +0.17(+1.90%) |
Mar 14, 2005 | 8.684 | 8.775 | 8.630 | 8.741 | 2,997,324 | -0.00(-0.02%) |
Mar 11, 2005 | 8.801 | 8.811 | 8.715 | 8.742 | 2,240,086 | -0.04(-0.48%) |
Mar 10, 2005 | 8.801 | 8.825 | 8.728 | 8.785 | 1,472,100 | +0.01(+0.09%) |
Mar 09, 2005 | 8.825 | 8.845 | 8.772 | 8.776 | 1,816,634 | -0.07(-0.81%) |
Mar 08, 2005 | 8.915 | 8.951 | 8.809 | 8.848 | 2,361,993 | -0.09(-0.97%) |
Mar 07, 2005 | 8.760 | 8.996 | 8.760 | 8.934 | 5,319,399 | +0.16(+1.78%) |
Mar 04, 2005 | 8.789 | 8.817 | 8.728 | 8.778 | 3,612,082 | +0.02(+0.26%) |
Mar 03, 2005 | 8.793 | 8.856 | 8.695 | 8.755 | 3,839,007 | -0.02(-0.26%) |
Mar 02, 2005 | 8.773 | 8.905 | 8.724 | 8.778 | 3,911,476 | -0.07(-0.74%) |
Mar 01, 2005 | 8.750 | 8.856 | 8.645 | 8.843 | 3,577,382 | +0.09(+1.02%) |
Feb 28, 2005 | 8.601 | 8.760 | 8.594 | 8.754 | 4,100,018 | +0.13(+1.49%) |
Feb 25, 2005 | 8.549 | 8.632 | 8.472 | 8.625 | 3,703,282 | +0.09(+1.03%) |
Feb 24, 2005 | 8.435 | 8.555 | 8.369 | 8.537 | 4,470,346 | +0.07(+0.79%) |
Feb 23, 2005 | 8.677 | 8.677 | 8.381 | 8.470 | 3,323,127 | -0.01(-0.10%) |
Feb 22, 2005 | 8.549 | 8.628 | 8.425 | 8.478 | 3,259,256 | -0.09(-1.06%) |
Feb 18, 2005 | 8.736 | 8.737 | 8.555 | 8.570 | 4,972,408 | -0.17(-1.90%) |
Feb 17, 2005 | 8.506 | 8.851 | 8.492 | 8.736 | 6,373,575 | +0.23(+2.66%) |
Feb 16, 2005 | 8.549 | 8.562 | 8.467 | 8.509 | 5,795,053 | +0.11(+1.36%) |
Feb 15, 2005 | 8.288 | 8.421 | 8.241 | 8.395 | 3,468,372 | +0.13(+1.60%) |
Feb 14, 2005 | 8.185 | 8.288 | 8.174 | 8.264 | 2,077,952 | +0.05(+0.65%) |
Feb 11, 2005 | 8.091 | 8.247 | 8.065 | 8.210 | 3,026,496 | +0.13(+1.61%) |
Feb 10, 2005 | 8.070 | 8.124 | 7.980 | 8.080 | 1,270,968 | +0.03(+0.32%) |
Feb 09, 2005 | 8.167 | 8.205 | 8.044 | 8.053 | 1,269,433 | -0.11(-1.36%) |
Feb 08, 2005 | 8.233 | 8.239 | 8.125 | 8.164 | 2,475,303 | -0.09(-1.09%) |
Feb 07, 2005 | 8.255 | 8.286 | 8.228 | 8.254 | 4,354,888 | +0.08(+0.96%) |
Feb 04, 2005 | 8.203 | 8.265 | 8.130 | 8.176 | 3,080,234 | -0.07(-0.83%) |
Feb 03, 2005 | 8.115 | 8.293 | 8.044 | 8.244 | 4,806,283 | +0.15(+1.85%) |
Feb 02, 2005 | 7.979 | 8.112 | 7.970 | 8.094 | 3,956,309 | +0.14(+1.70%) |
Feb 01, 2005 | 7.832 | 8.008 | 7.816 | 7.959 | 3,427,839 | +0.10(+1.31%) |
Jan 31, 2005 | 7.791 | 7.873 | 7.786 | 7.856 | 3,434,901 | +0.11(+1.37%) |
Jan 28, 2005 | 7.783 | 7.809 | 7.674 | 7.751 | 2,623,618 | -0.00(-0.02%) |
Jan 27, 2005 | 7.741 | 7.791 | 7.702 | 7.752 | 2,840,718 | -0.01(-0.17%) |
Jan 26, 2005 | 7.824 | 7.835 | 7.729 | 7.765 | 2,548,386 | -0.03(-0.33%) |
Jan 25, 2005 | 7.596 | 7.821 | 7.575 | 7.791 | 3,666,126 | +0.20(+2.62%) |
Jan 24, 2005 | 7.712 | 7.734 | 7.580 | 7.593 | 2,020,530 | -0.12(-1.54%) |
Jan 21, 2005 | 7.913 | 7.933 | 7.699 | 7.712 | 2,377,347 | -0.12(-1.58%) |
Jan 20, 2005 | 7.834 | 7.878 | 7.791 | 7.835 | 2,093,613 | +0.00(+0.02%) |
Jan 19, 2005 | 7.920 | 7.953 | 7.827 | 7.834 | 2,217,363 | -0.08(-1.07%) |
Jan 18, 2005 | 7.897 | 7.948 | 7.843 | 7.918 | 2,255,440 | -0.02(-0.25%) |
Jan 14, 2005 | 7.816 | 7.975 | 7.808 | 7.938 | 2,342,034 | +0.12(+1.56%) |
Jan 13, 2005 | 7.816 | 7.886 | 7.734 | 7.816 | 2,063,520 | -0.01(-0.15%) |
Jan 12, 2005 | 7.873 | 7.881 | 7.733 | 7.827 | 3,002,238 | -0.03(-0.41%) |
Jan 11, 2005 | 7.852 | 7.905 | 7.760 | 7.860 | 3,358,133 | +0.01(+0.10%) |
Jan 10, 2005 | 7.783 | 7.900 | 7.749 | 7.852 | 3,281,058 | +0.06(+0.77%) |
Jan 07, 2005 | 7.762 | 7.816 | 7.712 | 7.791 | 4,835,454 | +0.03(+0.36%) |
Jan 06, 2005 | 7.646 | 7.767 | 7.627 | 7.764 | 4,730,743 | +0.10(+1.32%) |
Jan 05, 2005 | 7.656 | 7.762 | 7.656 | 7.663 | 9,078,876 | +0.23(+3.16%) |
Jan 04, 2005 | 7.559 | 7.601 | 7.396 | 7.428 | 3,311,459 | -0.13(-1.68%) |