Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.977 | 7.990 | 7.703 | 7.779 | 172,176 | -0.13(-1.70%) |
Mar 30, 2005 | 7.735 | 7.941 | 7.694 | 7.914 | 95,232 | +0.20(+2.62%) |
Mar 29, 2005 | 7.622 | 7.726 | 7.622 | 7.712 | 182,212 | +0.05(+0.70%) |
Mar 28, 2005 | 7.748 | 7.766 | 7.613 | 7.658 | 92,779 | -0.09(-1.16%) |
Mar 24, 2005 | 7.604 | 7.766 | 7.564 | 7.748 | 128,240 | +0.15(+1.95%) |
Mar 23, 2005 | 7.896 | 7.909 | 7.587 | 7.600 | 289,711 | -0.34(-4.29%) |
Mar 22, 2005 | 7.896 | 7.990 | 7.869 | 7.941 | 60,440 | +0.04(+0.57%) |
Mar 21, 2005 | 8.030 | 8.035 | 7.788 | 7.896 | 126,902 | -0.13(-1.68%) |
Mar 18, 2005 | 7.900 | 8.098 | 7.856 | 8.030 | 194,925 | +0.17(+2.23%) |
Mar 17, 2005 | 7.936 | 8.017 | 7.838 | 7.856 | 91,217 | -0.12(-1.52%) |
Mar 16, 2005 | 8.071 | 8.071 | 7.856 | 7.977 | 130,247 | -0.18(-2.25%) |
Mar 15, 2005 | 8.160 | 8.223 | 8.138 | 8.160 | 78,728 | +0.03(+0.39%) |
Mar 14, 2005 | 8.075 | 8.138 | 8.035 | 8.129 | 62,670 | +0.04(+0.44%) |
Mar 11, 2005 | 8.102 | 8.147 | 8.071 | 8.093 | 65,346 | -0.01(-0.11%) |
Mar 10, 2005 | 8.187 | 8.187 | 8.026 | 8.102 | 82,742 | -0.08(-0.99%) |
Mar 09, 2005 | 8.268 | 8.362 | 8.152 | 8.183 | 58,655 | -0.13(-1.56%) |
Mar 08, 2005 | 8.461 | 8.474 | 8.277 | 8.313 | 78,059 | -0.14(-1.70%) |
Mar 07, 2005 | 8.317 | 8.497 | 8.308 | 8.456 | 97,685 | +0.12(+1.40%) |
Mar 04, 2005 | 8.273 | 8.429 | 8.210 | 8.340 | 177,752 | +0.13(+1.64%) |
Mar 03, 2005 | 8.241 | 8.277 | 8.183 | 8.205 | 73,821 | -0.08(-0.97%) |
Mar 02, 2005 | 8.277 | 8.304 | 8.192 | 8.286 | 89,656 | -0.04(-0.43%) |
Mar 01, 2005 | 8.071 | 8.335 | 8.071 | 8.322 | 137,830 | +0.24(+3.00%) |
Feb 28, 2005 | 8.160 | 8.290 | 8.080 | 8.080 | 108,390 | -0.13(-1.53%) |
Feb 25, 2005 | 8.004 | 8.205 | 7.954 | 8.205 | 110,398 | +0.15(+1.84%) |
Feb 24, 2005 | 7.959 | 8.075 | 7.923 | 8.057 | 131,585 | +0.08(+0.96%) |
Feb 23, 2005 | 8.084 | 8.143 | 7.981 | 7.981 | 69,807 | -0.07(-0.89%) |
Feb 22, 2005 | 8.295 | 8.295 | 8.044 | 8.053 | 170,169 | -0.24(-2.92%) |
Feb 18, 2005 | 8.304 | 8.335 | 8.160 | 8.295 | 119,319 | -0.00(-0.05%) |
Feb 17, 2005 | 8.407 | 8.425 | 8.286 | 8.299 | 286,812 | -0.15(-1.80%) |
Feb 16, 2005 | 8.429 | 8.515 | 8.344 | 8.452 | 146,528 | +0.06(+0.75%) |
Feb 15, 2005 | 8.407 | 8.429 | 8.358 | 8.389 | 49,288 | -0.02(-0.21%) |
Feb 14, 2005 | 8.407 | 8.434 | 8.344 | 8.407 | 87,649 | +0.00(+0.05%) |
Feb 11, 2005 | 8.452 | 8.474 | 8.362 | 8.403 | 150,542 | -0.03(-0.32%) |
Feb 10, 2005 | 8.829 | 8.829 | 8.421 | 8.429 | 124,448 | +0.12(+1.46%) |
Feb 09, 2005 | 8.385 | 8.447 | 8.304 | 8.308 | 232,616 | -0.14(-1.65%) |
Feb 08, 2005 | 8.488 | 8.497 | 8.429 | 8.447 | 185,112 | -0.04(-0.48%) |
Feb 07, 2005 | 8.434 | 8.492 | 8.434 | 8.488 | 336,993 | +0.05(+0.64%) |
Feb 04, 2005 | 8.438 | 8.452 | 8.389 | 8.434 | 287,035 | -0.12(-1.36%) |
Feb 03, 2005 | 8.797 | 8.891 | 8.385 | 8.551 | 166,600 | -0.25(-2.80%) |
Feb 02, 2005 | 8.918 | 8.918 | 8.739 | 8.797 | 192,471 | -0.04(-0.41%) |
Feb 01, 2005 | 8.779 | 8.918 | 8.770 | 8.833 | 851,738 | +0.10(+1.13%) |
Jan 31, 2005 | 8.878 | 8.896 | 8.609 | 8.734 | 276,552 | -0.12(-1.37%) |
Jan 28, 2005 | 8.604 | 8.855 | 8.586 | 8.855 | 289,265 | +0.26(+3.03%) |
Jan 27, 2005 | 8.564 | 8.685 | 8.564 | 8.595 | 204,069 | +0.00(+0.00%) |
Jan 26, 2005 | 8.519 | 8.595 | 8.495 | 8.595 | 124,671 | +0.09(+1.00%) |
Jan 25, 2005 | 8.721 | 8.766 | 8.461 | 8.510 | 155,003 | -0.18(-2.11%) |
Jan 24, 2005 | 8.676 | 8.734 | 8.631 | 8.694 | 170,392 | -0.05(-0.56%) |
Jan 21, 2005 | 8.725 | 8.788 | 8.663 | 8.743 | 301,977 | +0.04(+0.46%) |
Jan 20, 2005 | 8.721 | 8.766 | 8.699 | 8.703 | 348,813 | -0.06(-0.72%) |
Jan 19, 2005 | 8.721 | 8.829 | 8.699 | 8.766 | 282,797 | +0.09(+1.03%) |
Jan 18, 2005 | 8.586 | 8.694 | 8.519 | 8.676 | 90,548 | +0.11(+1.31%) |
Jan 14, 2005 | 8.542 | 8.573 | 8.474 | 8.564 | 150,319 | +0.04(+0.42%) |
Jan 13, 2005 | 8.465 | 8.542 | 8.385 | 8.528 | 265,401 | +0.11(+1.28%) |
Jan 12, 2005 | 8.295 | 8.434 | 8.228 | 8.421 | 171,730 | +0.08(+0.97%) |
Jan 11, 2005 | 8.434 | 8.434 | 8.273 | 8.340 | 346,360 | -0.09(-1.12%) |
Jan 10, 2005 | 8.456 | 8.542 | 8.429 | 8.434 | 131,585 | -0.04(-0.53%) |
Jan 07, 2005 | 8.551 | 8.581 | 8.412 | 8.479 | 132,031 | +0.04(+0.48%) |
Jan 06, 2005 | 8.488 | 8.533 | 8.412 | 8.438 | 197,378 | -0.08(-0.90%) |
Jan 05, 2005 | 8.963 | 8.963 | 8.515 | 8.515 | 308,668 | -0.44(-4.91%) |
Jan 04, 2005 | 8.941 | 8.968 | 8.846 | 8.954 | 287,035 | +0.07(+0.76%) |