Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.033 | 8.133 | 7.968 | 8.033 | 466,486 | +0.02(+0.27%) |
Mar 30, 2005 | 7.898 | 8.055 | 7.898 | 8.011 | 535,620 | +0.10(+1.32%) |
Mar 29, 2005 | 7.950 | 8.063 | 7.902 | 7.907 | 299,506 | -0.04(-0.49%) |
Mar 28, 2005 | 7.963 | 7.985 | 7.837 | 7.946 | 518,164 | -0.02(-0.27%) |
Mar 24, 2005 | 7.994 | 8.111 | 7.968 | 7.968 | 360,831 | -0.01(-0.11%) |
Mar 23, 2005 | 8.089 | 8.098 | 7.954 | 7.976 | 407,687 | -0.11(-1.40%) |
Mar 22, 2005 | 8.229 | 8.316 | 8.089 | 8.089 | 270,796 | -0.16(-1.95%) |
Mar 21, 2005 | 8.381 | 8.381 | 8.220 | 8.251 | 240,478 | -0.15(-1.81%) |
Mar 18, 2005 | 8.425 | 8.442 | 8.294 | 8.403 | 793,095 | +0.09(+1.05%) |
Mar 17, 2005 | 8.264 | 8.372 | 8.255 | 8.316 | 231,061 | +0.05(+0.58%) |
Mar 16, 2005 | 8.351 | 8.381 | 8.237 | 8.268 | 334,188 | -0.08(-0.99%) |
Mar 15, 2005 | 8.468 | 8.599 | 8.320 | 8.351 | 248,516 | -0.07(-0.83%) |
Mar 14, 2005 | 8.224 | 8.433 | 8.220 | 8.420 | 274,011 | +0.19(+2.33%) |
Mar 11, 2005 | 8.329 | 8.364 | 8.203 | 8.229 | 274,241 | -0.11(-1.36%) |
Mar 10, 2005 | 8.372 | 8.455 | 8.329 | 8.342 | 358,764 | -0.03(-0.31%) |
Mar 09, 2005 | 8.494 | 8.520 | 8.359 | 8.368 | 669,755 | -0.17(-1.99%) |
Mar 08, 2005 | 8.564 | 8.564 | 8.442 | 8.538 | 445,814 | -0.07(-0.81%) |
Mar 07, 2005 | 8.590 | 8.703 | 8.494 | 8.608 | 273,322 | -0.00(-0.05%) |
Mar 04, 2005 | 8.468 | 8.612 | 8.468 | 8.612 | 219,576 | +0.18(+2.17%) |
Mar 03, 2005 | 8.381 | 8.446 | 8.338 | 8.429 | 317,192 | +0.04(+0.47%) |
Mar 02, 2005 | 8.403 | 8.403 | 8.268 | 8.390 | 259,771 | -0.00(-0.05%) |
Mar 01, 2005 | 8.229 | 8.394 | 8.229 | 8.394 | 327,987 | +0.18(+2.17%) |
Feb 28, 2005 | 8.385 | 8.385 | 8.185 | 8.216 | 384,029 | -0.21(-2.53%) |
Feb 25, 2005 | 8.207 | 8.429 | 8.203 | 8.429 | 275,619 | +0.18(+2.16%) |
Feb 24, 2005 | 8.194 | 8.255 | 8.185 | 8.251 | 396,203 | +0.03(+0.42%) |
Feb 23, 2005 | 8.307 | 8.372 | 8.216 | 8.216 | 488,994 | -0.05(-0.58%) |
Feb 22, 2005 | 8.481 | 8.481 | 8.224 | 8.264 | 429,966 | -0.27(-3.16%) |
Feb 18, 2005 | 8.699 | 8.699 | 8.512 | 8.534 | 328,905 | -0.15(-1.75%) |
Feb 17, 2005 | 8.808 | 8.812 | 8.647 | 8.686 | 360,372 | -0.13(-1.43%) |
Feb 16, 2005 | 8.708 | 8.812 | 8.664 | 8.812 | 532,175 | +0.12(+1.35%) |
Feb 15, 2005 | 8.712 | 8.812 | 8.682 | 8.695 | 562,952 | -0.08(-0.89%) |
Feb 14, 2005 | 8.769 | 8.816 | 8.708 | 8.773 | 374,153 | -0.04(-0.44%) |
Feb 11, 2005 | 8.708 | 8.816 | 8.616 | 8.812 | 440,072 | +0.07(+0.80%) |
Feb 10, 2005 | 8.664 | 8.742 | 8.599 | 8.742 | 334,648 | +0.12(+1.41%) |
Feb 09, 2005 | 8.638 | 8.699 | 8.555 | 8.621 | 403,552 | -0.02(-0.20%) |
Feb 08, 2005 | 8.555 | 8.638 | 8.534 | 8.638 | 445,814 | +0.08(+0.97%) |
Feb 07, 2005 | 8.529 | 8.594 | 8.490 | 8.555 | 622,670 | +0.03(+0.31%) |
Feb 04, 2005 | 8.329 | 8.529 | 8.316 | 8.529 | 947,671 | +0.22(+2.67%) |
Feb 03, 2005 | 8.272 | 8.316 | 8.229 | 8.307 | 617,847 | +0.03(+0.42%) |
Feb 02, 2005 | 8.181 | 8.272 | 8.159 | 8.272 | 745,550 | +0.07(+0.90%) |
Feb 01, 2005 | 8.159 | 8.211 | 8.120 | 8.198 | 671,822 | +0.03(+0.43%) |
Jan 31, 2005 | 8.229 | 8.268 | 8.063 | 8.163 | 519,772 | +0.07(+0.81%) |
Jan 28, 2005 | 8.072 | 8.176 | 8.024 | 8.098 | 561,804 | +0.03(+0.32%) |
Jan 27, 2005 | 7.968 | 8.150 | 7.968 | 8.072 | 539,984 | -0.20(-2.47%) |
Jan 26, 2005 | 8.272 | 8.285 | 8.172 | 8.277 | 383,111 | +0.09(+1.06%) |
Jan 25, 2005 | 8.298 | 8.359 | 8.185 | 8.190 | 548,253 | -0.11(-1.31%) |
Jan 24, 2005 | 8.403 | 8.459 | 8.285 | 8.298 | 326,149 | -0.10(-1.24%) |
Jan 21, 2005 | 8.394 | 8.464 | 8.359 | 8.403 | 413,199 | +0.05(+0.57%) |
Jan 20, 2005 | 8.464 | 8.490 | 8.298 | 8.355 | 593,730 | -0.07(-0.88%) |
Jan 19, 2005 | 8.446 | 8.568 | 8.342 | 8.429 | 525,514 | +0.02(+0.21%) |
Jan 18, 2005 | 8.338 | 8.420 | 8.216 | 8.412 | 514,030 | +0.11(+1.31%) |
Jan 14, 2005 | 8.111 | 8.303 | 8.111 | 8.303 | 295,372 | +0.24(+2.91%) |
Jan 13, 2005 | 8.063 | 8.381 | 8.055 | 8.068 | 493,818 | +0.00(+0.05%) |
Jan 12, 2005 | 8.120 | 8.142 | 7.959 | 8.063 | 544,118 | -0.03(-0.43%) |
Jan 11, 2005 | 8.272 | 8.298 | 8.098 | 8.098 | 516,556 | -0.18(-2.21%) |
Jan 10, 2005 | 8.207 | 8.364 | 8.207 | 8.281 | 318,799 | +0.06(+0.74%) |
Jan 07, 2005 | 8.394 | 8.403 | 8.220 | 8.220 | 404,701 | -0.10(-1.26%) |
Jan 06, 2005 | 8.251 | 8.464 | 8.076 | 8.325 | 596,256 | +0.00(+0.00%) |
Jan 05, 2005 | 8.699 | 8.699 | 8.290 | 8.325 | 836,505 | -0.42(-4.78%) |
Jan 04, 2005 | 8.882 | 8.943 | 8.725 | 8.742 | 391,609 | -0.10(-1.13%) |