Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.748 | 8.126 | 7.748 | 8.083 | 18,301,786 | +0.33(+4.32%) |
Mar 30, 2005 | 7.785 | 7.903 | 7.723 | 7.748 | 7,622,531 | -0.02(-0.32%) |
Mar 29, 2005 | 7.717 | 8.021 | 7.649 | 7.773 | 5,959,862 | -0.09(-1.18%) |
Mar 28, 2005 | 8.058 | 8.095 | 7.841 | 7.866 | 3,799,327 | -0.19(-2.38%) |
Mar 24, 2005 | 8.027 | 8.132 | 7.996 | 8.058 | 1,693,160 | +0.03(+0.39%) |
Mar 23, 2005 | 8.033 | 8.095 | 7.810 | 8.027 | 3,514,256 | +0.02(+0.31%) |
Mar 22, 2005 | 8.188 | 8.275 | 8.002 | 8.002 | 4,066,167 | -0.17(-2.12%) |
Mar 21, 2005 | 8.275 | 8.300 | 8.052 | 8.176 | 2,256,687 | -0.01(-0.08%) |
Mar 18, 2005 | 8.368 | 8.374 | 8.139 | 8.182 | 3,067,210 | -0.11(-1.35%) |
Mar 17, 2005 | 8.151 | 8.325 | 8.145 | 8.294 | 2,819,084 | +0.15(+1.90%) |
Mar 16, 2005 | 8.269 | 8.325 | 8.126 | 8.139 | 3,278,230 | -0.12(-1.50%) |
Mar 15, 2005 | 8.244 | 8.399 | 8.207 | 8.263 | 3,815,621 | +0.05(+0.60%) |
Mar 14, 2005 | 8.126 | 8.238 | 8.077 | 8.213 | 2,298,633 | +0.14(+1.77%) |
Mar 11, 2005 | 8.151 | 8.244 | 7.996 | 8.070 | 2,277,176 | -0.06(-0.69%) |
Mar 10, 2005 | 8.008 | 8.194 | 7.940 | 8.126 | 3,433,591 | +0.07(+0.92%) |
Mar 09, 2005 | 7.965 | 8.182 | 7.872 | 8.052 | 6,245,739 | +0.09(+1.17%) |
Mar 08, 2005 | 8.182 | 8.232 | 7.841 | 7.959 | 6,970,918 | -0.11(-1.31%) |
Mar 07, 2005 | 8.089 | 8.287 | 8.008 | 8.064 | 3,999,860 | -0.02(-0.31%) |
Mar 04, 2005 | 8.033 | 8.145 | 7.953 | 8.089 | 4,500,630 | +0.22(+2.76%) |
Mar 03, 2005 | 7.903 | 7.940 | 7.791 | 7.872 | 5,722,706 | +0.29(+3.76%) |
Mar 02, 2005 | 7.550 | 7.698 | 7.482 | 7.587 | 2,271,852 | +0.04(+0.58%) |
Mar 01, 2005 | 7.537 | 7.618 | 7.531 | 7.544 | 1,732,525 | +0.02(+0.25%) |
Feb 28, 2005 | 7.655 | 7.655 | 7.463 | 7.525 | 2,861,837 | -0.15(-1.94%) |
Feb 25, 2005 | 7.500 | 7.686 | 7.438 | 7.674 | 2,195,382 | +0.14(+1.81%) |
Feb 24, 2005 | 7.438 | 7.550 | 7.426 | 7.537 | 2,673,726 | +0.10(+1.33%) |
Feb 23, 2005 | 7.432 | 7.606 | 7.382 | 7.438 | 3,720,114 | +0.09(+1.18%) |
Feb 22, 2005 | 7.575 | 7.575 | 7.351 | 7.351 | 4,248,954 | -0.27(-3.58%) |
Feb 18, 2005 | 7.798 | 7.841 | 7.556 | 7.624 | 5,358,906 | -0.16(-2.07%) |
Feb 17, 2005 | 7.922 | 7.922 | 7.748 | 7.785 | 4,696,646 | -0.14(-1.72%) |
Feb 16, 2005 | 7.891 | 7.928 | 7.686 | 7.922 | 6,328,985 | +0.04(+0.47%) |
Feb 15, 2005 | 7.643 | 7.996 | 7.624 | 7.884 | 10,124,441 | +0.26(+3.41%) |
Feb 14, 2005 | 7.438 | 7.729 | 7.420 | 7.624 | 8,479,034 | +0.30(+4.15%) |
Feb 11, 2005 | 7.004 | 7.364 | 6.973 | 7.320 | 5,308,733 | +0.32(+4.51%) |
Feb 10, 2005 | 6.973 | 7.128 | 6.973 | 7.004 | 2,755,359 | +0.03(+0.44%) |
Feb 09, 2005 | 6.905 | 7.041 | 6.825 | 6.973 | 4,448,843 | +0.09(+1.35%) |
Feb 08, 2005 | 6.880 | 6.942 | 6.849 | 6.880 | 2,432,537 | -0.02(-0.27%) |
Feb 07, 2005 | 6.998 | 7.060 | 6.868 | 6.899 | 1,614,915 | -0.14(-2.02%) |
Feb 04, 2005 | 6.843 | 7.041 | 6.831 | 7.041 | 2,284,436 | +0.14(+1.97%) |
Feb 03, 2005 | 6.917 | 6.948 | 6.849 | 6.905 | 3,462,631 | -0.01(-0.18%) |
Feb 02, 2005 | 6.787 | 6.955 | 6.750 | 6.917 | 4,316,552 | +0.17(+2.48%) |
Feb 01, 2005 | 6.570 | 6.756 | 6.564 | 6.750 | 4,972,682 | +0.22(+3.42%) |
Jan 31, 2005 | 6.446 | 6.552 | 6.428 | 6.527 | 2,819,891 | +0.11(+1.74%) |
Jan 28, 2005 | 6.459 | 6.465 | 6.397 | 6.415 | 2,248,621 | -0.04(-0.67%) |
Jan 27, 2005 | 6.372 | 6.484 | 6.335 | 6.459 | 4,324,296 | +0.08(+1.26%) |
Jan 26, 2005 | 6.217 | 6.397 | 6.186 | 6.378 | 5,414,727 | +0.22(+3.63%) |
Jan 25, 2005 | 6.167 | 6.192 | 6.112 | 6.155 | 3,649,290 | +0.05(+0.81%) |
Jan 24, 2005 | 6.174 | 6.198 | 6.105 | 6.105 | 3,143,035 | -0.07(-1.20%) |
Jan 21, 2005 | 6.174 | 6.217 | 6.155 | 6.180 | 4,309,615 | +0.01(+0.10%) |
Jan 20, 2005 | 6.074 | 6.223 | 6.056 | 6.174 | 3,535,552 | +0.07(+1.12%) |
Jan 19, 2005 | 6.136 | 6.136 | 6.074 | 6.105 | 3,537,004 | -0.03(-0.51%) |
Jan 18, 2005 | 6.105 | 6.161 | 6.093 | 6.136 | 2,383,009 | +0.02(+0.41%) |
Jan 14, 2005 | 6.105 | 6.161 | 6.074 | 6.112 | 2,798,918 | +0.03(+0.51%) |
Jan 13, 2005 | 6.155 | 6.223 | 6.043 | 6.081 | 3,944,524 | -0.07(-1.21%) |
Jan 12, 2005 | 6.186 | 6.198 | 6.013 | 6.155 | 5,732,709 | -0.04(-0.70%) |
Jan 11, 2005 | 6.254 | 6.254 | 6.149 | 6.198 | 3,363,574 | -0.07(-1.19%) |
Jan 10, 2005 | 6.211 | 6.298 | 6.161 | 6.273 | 1,689,450 | +0.06(+1.00%) |
Jan 07, 2005 | 6.260 | 6.341 | 6.205 | 6.211 | 2,683,244 | -0.05(-0.79%) |
Jan 06, 2005 | 6.260 | 6.298 | 6.236 | 6.260 | 2,801,822 | -0.01(-0.10%) |
Jan 05, 2005 | 6.353 | 6.353 | 6.260 | 6.267 | 2,690,343 | -0.09(-1.37%) |
Jan 04, 2005 | 6.440 | 6.477 | 6.353 | 6.353 | 4,586,296 | -0.09(-1.35%) |