Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.834 | 9.072 | 8.802 | 9.018 | 5,495,426 | +0.24(+2.75%) |
Mar 30, 2005 | 8.614 | 8.802 | 8.582 | 8.777 | 3,439,784 | +0.24(+2.86%) |
Mar 29, 2005 | 8.585 | 8.712 | 8.518 | 8.533 | 3,191,080 | -0.05(-0.57%) |
Mar 28, 2005 | 8.484 | 8.641 | 8.478 | 8.582 | 2,886,188 | +0.11(+1.33%) |
Mar 24, 2005 | 8.507 | 8.525 | 8.432 | 8.470 | 3,133,049 | -0.03(-0.34%) |
Mar 23, 2005 | 8.530 | 8.577 | 8.440 | 8.499 | 3,306,221 | -0.01(-0.17%) |
Mar 22, 2005 | 8.523 | 8.655 | 8.492 | 8.514 | 2,552,127 | -0.00(-0.06%) |
Mar 21, 2005 | 8.598 | 8.637 | 8.421 | 8.518 | 4,775,721 | -0.10(-1.12%) |
Mar 18, 2005 | 8.838 | 8.838 | 8.549 | 8.614 | 9,065,395 | -0.22(-2.52%) |
Mar 17, 2005 | 8.940 | 8.966 | 8.825 | 8.838 | 2,174,773 | -0.10(-1.13%) |
Mar 16, 2005 | 8.846 | 8.960 | 8.828 | 8.939 | 4,310,553 | +0.03(+0.35%) |
Mar 15, 2005 | 8.769 | 8.916 | 8.759 | 8.908 | 2,498,088 | +0.17(+1.90%) |
Mar 14, 2005 | 8.684 | 8.776 | 8.631 | 8.741 | 2,997,030 | -0.00(-0.02%) |
Mar 11, 2005 | 8.802 | 8.812 | 8.715 | 8.743 | 2,239,866 | -0.04(-0.48%) |
Mar 10, 2005 | 8.802 | 8.826 | 8.728 | 8.785 | 1,471,956 | +0.01(+0.09%) |
Mar 09, 2005 | 8.826 | 8.846 | 8.772 | 8.777 | 1,816,456 | -0.07(-0.81%) |
Mar 08, 2005 | 8.916 | 8.952 | 8.810 | 8.849 | 2,361,762 | -0.09(-0.97%) |
Mar 07, 2005 | 8.761 | 8.997 | 8.761 | 8.935 | 5,318,877 | +0.16(+1.78%) |
Mar 04, 2005 | 8.790 | 8.818 | 8.728 | 8.779 | 3,611,727 | +0.02(+0.26%) |
Mar 03, 2005 | 8.794 | 8.857 | 8.696 | 8.756 | 3,838,630 | -0.02(-0.26%) |
Mar 02, 2005 | 8.774 | 8.906 | 8.725 | 8.779 | 3,911,092 | -0.07(-0.74%) |
Mar 01, 2005 | 8.751 | 8.857 | 8.645 | 8.844 | 3,577,031 | +0.09(+1.02%) |
Feb 28, 2005 | 8.601 | 8.761 | 8.595 | 8.755 | 4,099,616 | +0.13(+1.49%) |
Feb 25, 2005 | 8.549 | 8.632 | 8.473 | 8.626 | 3,702,918 | +0.09(+1.03%) |
Feb 24, 2005 | 8.435 | 8.556 | 8.370 | 8.538 | 4,469,908 | +0.07(+0.79%) |
Feb 23, 2005 | 8.678 | 8.678 | 8.382 | 8.471 | 3,322,801 | -0.01(-0.10%) |
Feb 22, 2005 | 8.549 | 8.629 | 8.426 | 8.479 | 3,258,936 | -0.09(-1.06%) |
Feb 18, 2005 | 8.737 | 8.738 | 8.556 | 8.571 | 4,971,920 | -0.17(-1.90%) |
Feb 17, 2005 | 8.507 | 8.852 | 8.492 | 8.737 | 6,372,950 | +0.23(+2.66%) |
Feb 16, 2005 | 8.549 | 8.562 | 8.468 | 8.510 | 5,794,484 | +0.11(+1.36%) |
Feb 15, 2005 | 8.289 | 8.422 | 8.242 | 8.396 | 3,468,032 | +0.13(+1.60%) |
Feb 14, 2005 | 8.186 | 8.289 | 8.175 | 8.264 | 2,077,748 | +0.05(+0.65%) |
Feb 11, 2005 | 8.092 | 8.248 | 8.066 | 8.211 | 3,026,199 | +0.13(+1.61%) |
Feb 10, 2005 | 8.071 | 8.124 | 7.981 | 8.080 | 1,270,844 | +0.03(+0.32%) |
Feb 09, 2005 | 8.168 | 8.206 | 8.045 | 8.054 | 1,269,308 | -0.11(-1.36%) |
Feb 08, 2005 | 8.233 | 8.240 | 8.126 | 8.165 | 2,475,060 | -0.09(-1.09%) |
Feb 07, 2005 | 8.256 | 8.287 | 8.229 | 8.255 | 4,354,460 | +0.08(+0.96%) |
Feb 04, 2005 | 8.204 | 8.266 | 8.131 | 8.176 | 3,079,931 | -0.07(-0.83%) |
Feb 03, 2005 | 8.116 | 8.294 | 8.045 | 8.245 | 4,805,811 | +0.15(+1.85%) |
Feb 02, 2005 | 7.979 | 8.113 | 7.971 | 8.095 | 3,955,920 | +0.14(+1.70%) |
Feb 01, 2005 | 7.833 | 8.009 | 7.817 | 7.960 | 3,427,502 | +0.10(+1.31%) |
Jan 31, 2005 | 7.792 | 7.874 | 7.787 | 7.857 | 3,434,564 | +0.11(+1.37%) |
Jan 28, 2005 | 7.784 | 7.810 | 7.675 | 7.751 | 2,623,361 | -0.00(-0.02%) |
Jan 27, 2005 | 7.742 | 7.792 | 7.703 | 7.753 | 2,840,439 | -0.01(-0.17%) |
Jan 26, 2005 | 7.825 | 7.836 | 7.730 | 7.766 | 2,548,136 | -0.03(-0.33%) |
Jan 25, 2005 | 7.597 | 7.821 | 7.576 | 7.792 | 3,665,766 | +0.20(+2.62%) |
Jan 24, 2005 | 7.712 | 7.735 | 7.580 | 7.593 | 2,020,332 | -0.12(-1.54%) |
Jan 21, 2005 | 7.914 | 7.934 | 7.699 | 7.712 | 2,377,114 | -0.12(-1.58%) |
Jan 20, 2005 | 7.834 | 7.878 | 7.792 | 7.836 | 2,093,407 | +0.00(+0.02%) |
Jan 19, 2005 | 7.921 | 7.953 | 7.828 | 7.834 | 2,217,145 | -0.08(-1.07%) |
Jan 18, 2005 | 7.898 | 7.948 | 7.844 | 7.919 | 2,255,218 | -0.02(-0.25%) |
Jan 14, 2005 | 7.817 | 7.976 | 7.808 | 7.939 | 2,341,804 | +0.12(+1.56%) |
Jan 13, 2005 | 7.817 | 7.887 | 7.735 | 7.817 | 2,063,317 | -0.01(-0.15%) |
Jan 12, 2005 | 7.874 | 7.882 | 7.733 | 7.828 | 3,001,943 | -0.03(-0.41%) |
Jan 11, 2005 | 7.852 | 7.906 | 7.761 | 7.861 | 3,357,804 | +0.01(+0.10%) |
Jan 10, 2005 | 7.784 | 7.901 | 7.750 | 7.852 | 3,280,736 | +0.06(+0.77%) |
Jan 07, 2005 | 7.763 | 7.817 | 7.712 | 7.792 | 4,834,980 | +0.03(+0.36%) |
Jan 06, 2005 | 7.647 | 7.768 | 7.628 | 7.764 | 4,730,279 | +0.10(+1.32%) |
Jan 05, 2005 | 7.657 | 7.763 | 7.657 | 7.663 | 9,077,984 | +0.23(+3.16%) |
Jan 04, 2005 | 7.559 | 7.602 | 7.396 | 7.429 | 3,311,133 | -0.13(-1.68%) |