Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.830 | 7.889 | 7.772 | 7.889 | 35,291 | +0.12(+1.51%) |
Mar 30, 2005 | 7.742 | 7.778 | 7.719 | 7.772 | 52,169 | +0.04(+0.45%) |
Mar 29, 2005 | 7.760 | 7.772 | 7.713 | 7.737 | 52,851 | -0.02(-0.23%) |
Mar 28, 2005 | 7.830 | 7.854 | 7.713 | 7.754 | 106,555 | -0.13(-1.64%) |
Mar 24, 2005 | 7.924 | 7.948 | 7.883 | 7.883 | 44,326 | -0.06(-0.74%) |
Mar 23, 2005 | 8.171 | 8.171 | 7.936 | 7.942 | 53,533 | -0.27(-3.29%) |
Mar 22, 2005 | 8.241 | 8.270 | 8.206 | 8.212 | 12,957 | -0.02(-0.21%) |
Mar 21, 2005 | 8.282 | 8.317 | 8.218 | 8.229 | 33,586 | -0.10(-1.20%) |
Mar 18, 2005 | 8.352 | 8.352 | 8.182 | 8.329 | 45,349 | +0.02(+0.21%) |
Mar 17, 2005 | 8.288 | 8.382 | 8.288 | 8.311 | 16,537 | +0.00(+0.00%) |
Mar 16, 2005 | 8.399 | 8.405 | 8.311 | 8.311 | 56,261 | -0.08(-0.98%) |
Mar 15, 2005 | 8.458 | 8.499 | 8.394 | 8.394 | 40,576 | -0.08(-0.97%) |
Mar 14, 2005 | 8.458 | 8.517 | 8.417 | 8.476 | 70,923 | +0.05(+0.56%) |
Mar 11, 2005 | 8.523 | 8.534 | 8.429 | 8.429 | 49,953 | -0.09(-1.03%) |
Mar 10, 2005 | 8.470 | 8.517 | 8.388 | 8.517 | 127,354 | +0.07(+0.83%) |
Mar 09, 2005 | 8.417 | 8.458 | 8.382 | 8.446 | 52,339 | +0.00(+0.00%) |
Mar 08, 2005 | 8.528 | 8.528 | 8.446 | 8.446 | 52,169 | -0.07(-0.76%) |
Mar 07, 2005 | 8.534 | 8.534 | 8.476 | 8.511 | 24,550 | -0.01(-0.13%) |
Mar 04, 2005 | 8.464 | 8.611 | 8.417 | 8.523 | 64,614 | +0.05(+0.55%) |
Mar 03, 2005 | 8.452 | 8.534 | 8.446 | 8.476 | 42,281 | +0.01(+0.07%) |
Mar 02, 2005 | 8.499 | 8.511 | 8.440 | 8.470 | 34,950 | +0.00(+0.00%) |
Mar 01, 2005 | 8.470 | 8.517 | 8.411 | 8.470 | 66,490 | +0.06(+0.70%) |
Feb 28, 2005 | 8.552 | 8.552 | 8.399 | 8.411 | 37,507 | -0.02(-0.28%) |
Feb 25, 2005 | 8.388 | 8.445 | 8.382 | 8.435 | 47,225 | +0.03(+0.35%) |
Feb 24, 2005 | 8.423 | 8.423 | 8.352 | 8.405 | 52,851 | +0.02(+0.21%) |
Feb 23, 2005 | 8.270 | 8.388 | 8.270 | 8.388 | 35,802 | +0.06(+0.70%) |
Feb 22, 2005 | 8.388 | 8.446 | 8.218 | 8.329 | 78,254 | -0.09(-1.05%) |
Feb 18, 2005 | 8.452 | 8.476 | 8.382 | 8.417 | 43,644 | -0.06(-0.69%) |
Feb 17, 2005 | 8.464 | 8.499 | 8.446 | 8.476 | 36,484 | +0.01(+0.14%) |
Feb 16, 2005 | 8.476 | 8.511 | 8.446 | 8.464 | 72,116 | -0.05(-0.55%) |
Feb 15, 2005 | 8.388 | 8.511 | 8.347 | 8.511 | 38,530 | +0.15(+1.82%) |
Feb 14, 2005 | 8.388 | 8.388 | 8.341 | 8.358 | 22,674 | +0.04(+0.42%) |
Feb 11, 2005 | 8.300 | 8.358 | 8.288 | 8.323 | 62,057 | -0.04(-0.42%) |
Feb 10, 2005 | 8.423 | 8.493 | 8.329 | 8.358 | 118,148 | -0.04(-0.42%) |
Feb 09, 2005 | 8.616 | 8.616 | 8.394 | 8.394 | 75,526 | -0.25(-2.92%) |
Feb 08, 2005 | 8.646 | 8.658 | 8.593 | 8.646 | 17,219 | +0.02(+0.27%) |
Feb 07, 2005 | 8.611 | 8.669 | 8.564 | 8.622 | 35,291 | +0.04(+0.48%) |
Feb 04, 2005 | 8.417 | 8.581 | 8.417 | 8.581 | 29,835 | +0.08(+0.90%) |
Feb 03, 2005 | 8.558 | 8.558 | 8.329 | 8.505 | 33,756 | -0.01(-0.07%) |
Feb 02, 2005 | 8.435 | 8.534 | 8.282 | 8.511 | 38,530 | +0.04(+0.42%) |
Feb 01, 2005 | 8.364 | 8.476 | 8.300 | 8.476 | 47,054 | +0.09(+1.12%) |
Jan 31, 2005 | 8.388 | 8.388 | 8.358 | 8.382 | 36,654 | +0.04(+0.42%) |
Jan 28, 2005 | 8.352 | 8.358 | 8.341 | 8.347 | 12,786 | +0.01(+0.11%) |
Jan 27, 2005 | 8.171 | 8.564 | 8.171 | 8.337 | 83,198 | +0.17(+2.04%) |
Jan 26, 2005 | 8.065 | 8.171 | 8.065 | 8.171 | 75,185 | +0.07(+0.87%) |
Jan 25, 2005 | 8.130 | 8.194 | 8.006 | 8.100 | 95,814 | -0.10(-1.22%) |
Jan 24, 2005 | 8.229 | 8.235 | 8.200 | 8.200 | 28,471 | -0.02(-0.29%) |
Jan 21, 2005 | 8.282 | 8.288 | 8.223 | 8.223 | 34,779 | -0.02(-0.21%) |
Jan 20, 2005 | 8.229 | 8.241 | 8.182 | 8.241 | 46,884 | +0.01(+0.14%) |
Jan 19, 2005 | 8.147 | 8.229 | 8.147 | 8.229 | 42,622 | +0.09(+1.15%) |
Jan 18, 2005 | 8.147 | 8.153 | 8.094 | 8.135 | 35,802 | +0.02(+0.22%) |
Jan 14, 2005 | 8.182 | 8.188 | 8.118 | 8.118 | 29,664 | -0.06(-0.72%) |
Jan 13, 2005 | 8.182 | 8.182 | 8.135 | 8.177 | 24,720 | +0.00(+0.00%) |
Jan 12, 2005 | 8.171 | 8.182 | 8.147 | 8.177 | 32,563 | -0.01(-0.14%) |
Jan 11, 2005 | 8.200 | 8.229 | 8.124 | 8.188 | 84,221 | +0.00(+0.00%) |
Jan 10, 2005 | 8.065 | 8.229 | 8.065 | 8.188 | 121,046 | +0.12(+1.53%) |
Jan 07, 2005 | 8.018 | 8.065 | 7.936 | 8.065 | 51,657 | +0.05(+0.59%) |
Jan 06, 2005 | 7.948 | 8.018 | 7.948 | 8.018 | 53,703 | +0.01(+0.07%) |
Jan 05, 2005 | 7.948 | 8.042 | 7.940 | 8.012 | 57,454 | +0.07(+0.89%) |
Jan 04, 2005 | 7.965 | 8.001 | 7.918 | 7.942 | 76,549 | -0.01(-0.07%) |