Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.824 | 8.860 | 8.716 | 8.782 | 500,848 | -0.06(-0.73%) |
Mar 30, 2005 | 8.729 | 8.862 | 8.729 | 8.847 | 248,399 | +0.11(+1.24%) |
Mar 29, 2005 | 8.860 | 8.912 | 8.729 | 8.739 | 381,351 | -0.05(-0.52%) |
Mar 28, 2005 | 8.761 | 8.872 | 8.760 | 8.784 | 169,313 | +0.01(+0.09%) |
Mar 24, 2005 | 8.739 | 8.866 | 8.739 | 8.777 | 124,808 | +0.04(+0.43%) |
Mar 23, 2005 | 8.739 | 8.794 | 8.735 | 8.739 | 166,520 | -0.02(-0.26%) |
Mar 22, 2005 | 8.767 | 8.866 | 8.739 | 8.761 | 309,513 | -0.02(-0.19%) |
Mar 21, 2005 | 8.792 | 8.847 | 8.731 | 8.779 | 189,932 | -0.06(-0.62%) |
Mar 18, 2005 | 8.832 | 8.883 | 8.725 | 8.834 | 625,086 | +0.00(+0.04%) |
Mar 17, 2005 | 8.881 | 8.934 | 8.798 | 8.830 | 246,327 | -0.06(-0.70%) |
Mar 16, 2005 | 8.881 | 8.934 | 8.866 | 8.893 | 229,188 | -0.01(-0.06%) |
Mar 15, 2005 | 8.972 | 9.031 | 8.889 | 8.898 | 339,831 | +0.01(+0.11%) |
Mar 14, 2005 | 8.860 | 8.988 | 8.856 | 8.889 | 216,715 | +0.08(+0.91%) |
Mar 11, 2005 | 8.767 | 8.874 | 8.720 | 8.809 | 164,080 | +0.05(+0.54%) |
Mar 10, 2005 | 8.733 | 8.834 | 8.704 | 8.761 | 447,301 | +0.01(+0.07%) |
Mar 09, 2005 | 8.828 | 8.853 | 8.737 | 8.756 | 188,360 | -0.09(-1.05%) |
Mar 08, 2005 | 8.982 | 8.982 | 8.836 | 8.849 | 281,909 | -0.10(-1.10%) |
Mar 07, 2005 | 8.997 | 9.060 | 8.946 | 8.948 | 349,922 | -0.05(-0.55%) |
Mar 04, 2005 | 8.893 | 9.024 | 8.834 | 8.997 | 590,310 | +0.16(+1.81%) |
Mar 03, 2005 | 8.932 | 8.942 | 8.837 | 8.837 | 264,891 | -0.07(-0.81%) |
Mar 02, 2005 | 8.889 | 8.953 | 8.839 | 8.910 | 1,659,634 | +0.03(+0.32%) |
Mar 01, 2005 | 8.731 | 8.881 | 8.731 | 8.881 | 265,109 | +0.14(+1.61%) |
Feb 28, 2005 | 8.841 | 8.841 | 8.630 | 8.741 | 196,604 | -0.08(-0.95%) |
Feb 25, 2005 | 8.765 | 8.849 | 8.693 | 8.824 | 230,114 | +0.04(+0.50%) |
Feb 24, 2005 | 8.653 | 8.790 | 8.606 | 8.780 | 167,281 | +0.14(+1.67%) |
Feb 23, 2005 | 8.712 | 8.773 | 8.621 | 8.636 | 225,919 | -0.07(-0.76%) |
Feb 22, 2005 | 8.792 | 8.881 | 8.651 | 8.703 | 229,740 | -0.17(-1.93%) |
Feb 18, 2005 | 8.904 | 8.904 | 8.805 | 8.874 | 378,666 | +0.02(+0.28%) |
Feb 17, 2005 | 9.007 | 9.046 | 8.839 | 8.849 | 356,960 | -0.15(-1.71%) |
Feb 16, 2005 | 9.010 | 9.065 | 8.974 | 9.003 | 237,118 | -0.03(-0.29%) |
Feb 15, 2005 | 9.183 | 9.206 | 8.995 | 9.029 | 315,735 | -0.17(-1.90%) |
Feb 14, 2005 | 9.128 | 9.204 | 9.119 | 9.204 | 218,891 | +0.08(+0.87%) |
Feb 11, 2005 | 9.003 | 9.164 | 8.944 | 9.124 | 200,441 | +0.07(+0.80%) |
Feb 10, 2005 | 9.008 | 9.079 | 8.934 | 9.052 | 211,048 | +0.12(+1.32%) |
Feb 09, 2005 | 9.233 | 9.309 | 8.934 | 8.934 | 520,101 | -0.35(-3.73%) |
Feb 08, 2005 | 9.225 | 9.282 | 9.166 | 9.280 | 210,337 | +0.07(+0.78%) |
Feb 07, 2005 | 9.202 | 9.214 | 9.073 | 9.208 | 486,396 | +0.01(+0.14%) |
Feb 04, 2005 | 9.060 | 9.223 | 9.044 | 9.195 | 465,517 | +0.10(+1.05%) |
Feb 03, 2005 | 8.839 | 9.122 | 8.839 | 9.099 | 1,612,716 | +0.17(+1.90%) |
Feb 02, 2005 | 8.748 | 8.929 | 8.644 | 8.929 | 700,651 | +0.37(+4.33%) |
Feb 01, 2005 | 8.226 | 8.558 | 8.178 | 8.558 | 601,288 | +0.36(+4.35%) |
Jan 31, 2005 | 8.089 | 8.212 | 7.998 | 8.201 | 608,457 | +0.12(+1.53%) |
Jan 28, 2005 | 8.216 | 8.216 | 7.931 | 8.078 | 372,481 | -0.12(-1.46%) |
Jan 27, 2005 | 8.281 | 8.315 | 8.144 | 8.197 | 388,491 | -0.10(-1.17%) |
Jan 26, 2005 | 8.169 | 8.300 | 8.125 | 8.294 | 217,452 | +0.17(+2.10%) |
Jan 25, 2005 | 8.192 | 8.250 | 8.106 | 8.123 | 243,722 | -0.04(-0.49%) |
Jan 24, 2005 | 8.298 | 8.385 | 8.150 | 8.163 | 217,167 | -0.14(-1.74%) |
Jan 21, 2005 | 8.279 | 8.361 | 8.245 | 8.307 | 219,349 | +0.02(+0.30%) |
Jan 20, 2005 | 8.378 | 8.400 | 8.283 | 8.283 | 199,233 | -0.15(-1.80%) |
Jan 19, 2005 | 8.473 | 8.522 | 8.302 | 8.435 | 280,393 | -0.05(-0.54%) |
Jan 18, 2005 | 8.302 | 8.499 | 8.254 | 8.480 | 460,932 | +0.12(+1.45%) |
Jan 14, 2005 | 8.309 | 8.359 | 8.262 | 8.359 | 231,099 | +0.10(+1.27%) |
Jan 13, 2005 | 8.368 | 8.385 | 8.254 | 8.254 | 360,990 | -0.08(-0.98%) |
Jan 12, 2005 | 8.315 | 8.366 | 8.207 | 8.336 | 194,567 | +0.00(+0.00%) |
Jan 11, 2005 | 8.336 | 8.372 | 8.296 | 8.336 | 318,373 | -0.03(-0.36%) |
Jan 10, 2005 | 8.180 | 8.366 | 8.180 | 8.366 | 308,129 | +0.15(+1.83%) |
Jan 07, 2005 | 8.473 | 8.507 | 8.193 | 8.216 | 248,878 | -0.20(-2.37%) |
Jan 06, 2005 | 8.323 | 8.511 | 8.323 | 8.416 | 194,790 | +0.09(+1.10%) |
Jan 05, 2005 | 8.307 | 8.516 | 8.307 | 8.325 | 403,094 | +0.00(+0.05%) |
Jan 04, 2005 | 8.269 | 8.450 | 8.269 | 8.321 | 217,496 | +0.00(+0.05%) |