Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.025 | 8.144 | 7.996 | 8.144 | 90,565 | +0.12(+1.52%) |
Mar 30, 2005 | 7.963 | 8.094 | 7.956 | 8.022 | 137,064 | +0.11(+1.37%) |
Mar 29, 2005 | 7.940 | 7.989 | 7.864 | 7.913 | 266,226 | -0.03(-0.33%) |
Mar 28, 2005 | 8.226 | 8.243 | 7.772 | 7.940 | 267,138 | -0.29(-3.48%) |
Mar 24, 2005 | 8.193 | 8.312 | 8.193 | 8.226 | 135,848 | +0.00(+0.04%) |
Mar 23, 2005 | 8.473 | 8.473 | 8.223 | 8.223 | 168,367 | -0.27(-3.21%) |
Mar 22, 2005 | 8.407 | 8.555 | 8.407 | 8.496 | 306,343 | +0.06(+0.70%) |
Mar 21, 2005 | 8.437 | 8.502 | 8.427 | 8.437 | 53,184 | -0.01(-0.16%) |
Mar 18, 2005 | 8.539 | 8.539 | 8.430 | 8.450 | 134,632 | -0.04(-0.47%) |
Mar 17, 2005 | 8.483 | 8.555 | 8.473 | 8.489 | 103,330 | +0.01(+0.08%) |
Mar 16, 2005 | 8.496 | 8.588 | 8.456 | 8.483 | 241,306 | -0.02(-0.19%) |
Mar 15, 2005 | 8.522 | 8.542 | 8.489 | 8.499 | 165,935 | -0.04(-0.46%) |
Mar 14, 2005 | 8.555 | 8.562 | 8.522 | 8.539 | 502,974 | -0.04(-0.50%) |
Mar 11, 2005 | 8.677 | 8.677 | 8.423 | 8.581 | 126,731 | -0.10(-1.10%) |
Mar 10, 2005 | 8.749 | 8.756 | 8.654 | 8.677 | 98,467 | -0.05(-0.60%) |
Mar 09, 2005 | 8.736 | 8.782 | 8.631 | 8.729 | 105,761 | -0.02(-0.19%) |
Mar 08, 2005 | 8.782 | 8.815 | 8.706 | 8.746 | 113,966 | -0.01(-0.15%) |
Mar 07, 2005 | 8.802 | 8.845 | 8.759 | 8.759 | 214,865 | -0.04(-0.41%) |
Mar 04, 2005 | 8.851 | 8.884 | 8.756 | 8.795 | 170,494 | -0.02(-0.26%) |
Mar 03, 2005 | 8.621 | 8.818 | 8.572 | 8.818 | 125,515 | +0.24(+2.80%) |
Mar 02, 2005 | 8.456 | 8.614 | 8.391 | 8.578 | 273,824 | +0.12(+1.44%) |
Mar 01, 2005 | 8.226 | 8.489 | 8.226 | 8.456 | 293,882 | +0.23(+2.80%) |
Feb 28, 2005 | 8.226 | 8.292 | 8.187 | 8.226 | 187,209 | +0.04(+0.52%) |
Feb 25, 2005 | 8.374 | 8.391 | 8.154 | 8.183 | 171,710 | -0.14(-1.70%) |
Feb 24, 2005 | 8.555 | 8.555 | 8.308 | 8.325 | 202,709 | -0.23(-2.65%) |
Feb 23, 2005 | 8.624 | 8.647 | 8.535 | 8.552 | 174,141 | +0.01(+0.12%) |
Feb 22, 2005 | 8.598 | 8.680 | 8.496 | 8.542 | 242,825 | -0.06(-0.65%) |
Feb 18, 2005 | 8.588 | 8.716 | 8.522 | 8.598 | 505,101 | +0.17(+2.03%) |
Feb 17, 2005 | 8.410 | 8.496 | 8.391 | 8.427 | 120,045 | +0.02(+0.27%) |
Feb 16, 2005 | 8.236 | 8.437 | 8.233 | 8.404 | 107,280 | +0.15(+1.87%) |
Feb 15, 2005 | 8.292 | 8.292 | 8.226 | 8.249 | 141,926 | -0.01(-0.12%) |
Feb 14, 2005 | 8.062 | 8.358 | 8.062 | 8.259 | 282,638 | +0.23(+2.87%) |
Feb 11, 2005 | 7.835 | 8.029 | 7.765 | 8.029 | 291,755 | +0.22(+2.87%) |
Feb 10, 2005 | 7.759 | 7.828 | 7.749 | 7.805 | 99,987 | +0.05(+0.59%) |
Feb 09, 2005 | 7.828 | 7.848 | 7.749 | 7.759 | 124,299 | -0.04(-0.55%) |
Feb 08, 2005 | 7.874 | 7.897 | 7.798 | 7.802 | 118,221 | -0.07(-0.84%) |
Feb 07, 2005 | 7.897 | 7.913 | 7.831 | 7.867 | 345,243 | -0.02(-0.21%) |
Feb 04, 2005 | 7.930 | 7.953 | 7.881 | 7.884 | 150,132 | -0.01(-0.17%) |
Feb 03, 2005 | 7.900 | 7.933 | 7.864 | 7.897 | 240,394 | +0.01(+0.08%) |
Feb 02, 2005 | 7.894 | 7.894 | 7.765 | 7.890 | 149,524 | -0.00(-0.04%) |
Feb 01, 2005 | 7.864 | 7.904 | 7.825 | 7.894 | 227,326 | +0.06(+0.80%) |
Jan 31, 2005 | 7.913 | 7.940 | 7.808 | 7.831 | 307,254 | -0.05(-0.63%) |
Jan 28, 2005 | 7.825 | 7.881 | 7.779 | 7.881 | 100,594 | +0.07(+0.88%) |
Jan 27, 2005 | 7.788 | 7.871 | 7.739 | 7.811 | 194,199 | -0.21(-2.67%) |
Jan 26, 2005 | 8.048 | 8.055 | 8.002 | 8.025 | 143,750 | -0.01(-0.08%) |
Jan 25, 2005 | 8.085 | 8.193 | 8.032 | 8.032 | 102,114 | -0.05(-0.65%) |
Jan 24, 2005 | 7.937 | 8.088 | 7.894 | 8.085 | 99,379 | +0.20(+2.59%) |
Jan 21, 2005 | 7.877 | 7.937 | 7.785 | 7.881 | 699,909 | +0.07(+0.84%) |
Jan 20, 2005 | 7.831 | 7.877 | 7.762 | 7.815 | 329,440 | +0.00(+0.00%) |
Jan 19, 2005 | 7.923 | 7.923 | 7.779 | 7.815 | 395,997 | -0.02(-0.25%) |
Jan 18, 2005 | 7.897 | 7.917 | 7.802 | 7.835 | 334,303 | -0.05(-0.63%) |
Jan 14, 2005 | 7.930 | 7.969 | 7.861 | 7.884 | 209,699 | +0.04(+0.46%) |
Jan 13, 2005 | 7.861 | 7.897 | 7.828 | 7.848 | 146,789 | +0.00(+0.04%) |
Jan 12, 2005 | 7.874 | 7.890 | 7.798 | 7.844 | 235,227 | -0.00(-0.04%) |
Jan 11, 2005 | 7.897 | 7.897 | 7.798 | 7.848 | 94,820 | -0.02(-0.21%) |
Jan 10, 2005 | 7.937 | 7.966 | 7.851 | 7.864 | 73,850 | -0.02(-0.29%) |
Jan 07, 2005 | 7.910 | 7.933 | 7.828 | 7.887 | 127,035 | +0.06(+0.76%) |
Jan 06, 2005 | 7.848 | 7.890 | 7.815 | 7.828 | 80,536 | -0.04(-0.46%) |
Jan 05, 2005 | 7.904 | 7.930 | 7.782 | 7.864 | 293,882 | -0.05(-0.58%) |
Jan 04, 2005 | 8.029 | 8.045 | 7.897 | 7.910 | 197,238 | -0.10(-1.27%) |