Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.433 | 7.463 | 7.433 | 7.463 | 6,113 | +0.00(+0.00%) |
Mar 30, 2005 | 7.478 | 7.478 | 7.463 | 7.463 | 5,359 | -0.02(-0.24%) |
Mar 29, 2005 | 7.508 | 7.568 | 7.478 | 7.481 | 20,273 | -0.03(-0.36%) |
Mar 28, 2005 | 7.427 | 7.549 | 7.427 | 7.508 | 37,039 | +0.11(+1.53%) |
Mar 24, 2005 | 7.463 | 7.463 | 7.394 | 7.394 | 26,644 | -0.07(-0.92%) |
Mar 23, 2005 | 7.982 | 7.982 | 7.362 | 7.463 | 38,211 | -0.43(-5.48%) |
Mar 22, 2005 | 7.929 | 8.056 | 7.896 | 7.896 | 11,667 | -0.11(-1.42%) |
Mar 21, 2005 | 8.129 | 8.254 | 7.935 | 8.009 | 22,902 | -0.20(-2.44%) |
Mar 18, 2005 | 8.135 | 8.209 | 8.135 | 8.209 | 6,307 | +0.08(+1.03%) |
Mar 17, 2005 | 8.209 | 8.209 | 8.126 | 8.126 | 4,488 | -0.03(-0.40%) |
Mar 16, 2005 | 8.239 | 8.269 | 8.114 | 8.159 | 6,662 | -0.04(-0.55%) |
Mar 15, 2005 | 8.254 | 8.284 | 8.203 | 8.203 | 3,078 | -0.06(-0.72%) |
Mar 14, 2005 | 8.179 | 8.314 | 8.117 | 8.263 | 55,594 | -0.01(-0.07%) |
Mar 11, 2005 | 8.209 | 8.269 | 8.000 | 8.269 | 19,867 | +0.17(+2.06%) |
Mar 10, 2005 | 8.239 | 8.239 | 8.060 | 8.102 | 7,419 | -0.18(-2.20%) |
Mar 09, 2005 | 8.060 | 8.284 | 8.060 | 8.284 | 4,689 | +0.07(+0.91%) |
Mar 08, 2005 | 8.209 | 8.239 | 8.209 | 8.209 | 11,774 | -0.06(-0.69%) |
Mar 07, 2005 | 8.093 | 8.320 | 8.093 | 8.266 | 9,044 | -0.02(-0.30%) |
Mar 04, 2005 | 8.093 | 8.350 | 8.093 | 8.291 | 7,637 | -0.01(-0.06%) |
Mar 03, 2005 | 8.314 | 8.314 | 8.296 | 8.296 | 1,055 | -0.06(-0.71%) |
Mar 02, 2005 | 8.329 | 8.356 | 8.290 | 8.356 | 5,426 | +0.05(+0.61%) |
Mar 01, 2005 | 8.418 | 8.418 | 8.290 | 8.305 | 6,800 | +0.02(+0.29%) |
Feb 28, 2005 | 8.093 | 8.475 | 8.093 | 8.281 | 18,591 | -0.19(-2.29%) |
Feb 25, 2005 | 8.194 | 8.490 | 8.194 | 8.475 | 24,051 | -0.12(-1.42%) |
Feb 24, 2005 | 8.603 | 8.603 | 8.508 | 8.597 | 14,538 | -0.01(-0.07%) |
Feb 23, 2005 | 8.603 | 8.603 | 8.537 | 8.603 | 23,700 | +0.01(+0.07%) |
Feb 22, 2005 | 8.433 | 8.609 | 8.430 | 8.597 | 21,840 | +0.16(+1.95%) |
Feb 18, 2005 | 8.433 | 8.433 | 8.421 | 8.433 | 10,830 | +0.00(+0.00%) |
Feb 17, 2005 | 8.433 | 8.433 | 8.433 | 8.433 | 13,834 | +0.00(+0.00%) |
Feb 16, 2005 | 8.403 | 8.448 | 8.397 | 8.433 | 12,015 | +0.03(+0.36%) |
Feb 15, 2005 | 8.400 | 8.403 | 8.400 | 8.403 | 8,247 | +0.02(+0.21%) |
Feb 14, 2005 | 8.403 | 8.403 | 8.385 | 8.385 | 5,694 | -0.01(-0.18%) |
Feb 11, 2005 | 8.391 | 8.400 | 8.391 | 8.400 | 8,709 | +0.01(+0.07%) |
Feb 10, 2005 | 8.403 | 8.403 | 8.394 | 8.394 | 2,512 | +0.12(+1.49%) |
Feb 09, 2005 | 8.400 | 8.400 | 8.271 | 8.271 | 1,339 | -0.12(-1.46%) |
Feb 08, 2005 | 8.401 | 8.401 | 8.335 | 8.394 | 14,069 | +0.06(+0.71%) |
Feb 07, 2005 | 8.481 | 8.481 | 8.335 | 8.335 | 16,159 | -0.19(-2.24%) |
Feb 04, 2005 | 8.540 | 8.541 | 8.526 | 8.526 | 9,587 | -0.01(-0.17%) |
Feb 03, 2005 | 8.544 | 8.544 | 8.514 | 8.541 | 5,346 | -0.00(-0.03%) |
Feb 02, 2005 | 8.800 | 8.800 | 8.544 | 8.544 | 1,339 | +0.01(+0.07%) |
Feb 01, 2005 | 8.806 | 8.806 | 8.538 | 8.538 | 8,542 | -0.27(-3.05%) |
Jan 31, 2005 | 8.374 | 8.836 | 8.374 | 8.806 | 15,007 | +0.33(+3.87%) |
Jan 28, 2005 | 8.833 | 8.833 | 8.457 | 8.478 | 4,405 | -0.05(-0.63%) |
Jan 27, 2005 | 8.508 | 8.531 | 8.478 | 8.531 | 9,597 | +0.13(+1.49%) |
Jan 26, 2005 | 8.433 | 8.433 | 8.406 | 8.406 | 3,349 | +0.04(+0.54%) |
Jan 25, 2005 | 8.362 | 8.365 | 8.362 | 8.362 | 5,024 | -0.12(-1.39%) |
Jan 24, 2005 | 8.639 | 8.639 | 8.335 | 8.480 | 10,421 | +0.15(+1.74%) |
Jan 21, 2005 | 8.245 | 8.335 | 8.245 | 8.335 | 12,210 | +0.10(+1.16%) |
Jan 20, 2005 | 8.200 | 8.239 | 8.200 | 8.239 | 7,302 | +0.02(+0.25%) |
Jan 19, 2005 | 8.221 | 8.221 | 8.135 | 8.218 | 7,537 | +0.01(+0.11%) |
Jan 18, 2005 | 8.197 | 8.233 | 8.179 | 8.209 | 7,724 | +0.10(+1.29%) |
Jan 14, 2005 | 8.135 | 8.135 | 8.105 | 8.105 | 3,785 | +0.00(+0.00%) |
Jan 13, 2005 | 8.198 | 8.198 | 8.099 | 8.105 | 5,537 | +0.01(+0.18%) |
Jan 12, 2005 | 8.090 | 8.179 | 8.090 | 8.090 | 4,086 | +0.00(+0.00%) |
Jan 11, 2005 | 8.105 | 8.179 | 8.090 | 8.090 | 7,175 | +0.02(+0.26%) |
Jan 10, 2005 | 8.168 | 8.168 | 8.063 | 8.069 | 11,711 | +0.02(+0.30%) |
Jan 07, 2005 | 7.956 | 8.060 | 7.956 | 8.045 | 7,034 | -0.11(-1.32%) |
Jan 06, 2005 | 8.108 | 8.153 | 8.045 | 8.153 | 4,049 | -0.04(-0.47%) |
Jan 05, 2005 | 8.138 | 8.212 | 8.138 | 8.191 | 2,378 | -0.05(-0.58%) |
Jan 04, 2005 | 8.159 | 8.290 | 8.135 | 8.239 | 10,334 | +0.06(+0.74%) |