Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.996 | 8.028 | 7.996 | 7.996 | 1,532 | +0.00(+0.00%) |
Mar 30, 2005 | 7.996 | 8.184 | 7.996 | 7.996 | 4,507 | +0.01(+0.10%) |
Mar 29, 2005 | 8.028 | 8.137 | 7.988 | 7.988 | 10,671 | -0.04(-0.49%) |
Mar 28, 2005 | 8.145 | 8.145 | 8.028 | 8.028 | 1,915 | -0.02(-0.29%) |
Mar 24, 2005 | 7.988 | 8.051 | 7.988 | 8.051 | 10,253 | +0.14(+1.78%) |
Mar 23, 2005 | 7.988 | 8.061 | 7.910 | 7.910 | 6,384 | -0.12(-1.46%) |
Mar 22, 2005 | 8.145 | 8.302 | 8.028 | 8.028 | 9,052 | -0.02(-0.19%) |
Mar 21, 2005 | 7.988 | 8.106 | 7.988 | 8.043 | 6,173 | +0.02(+0.20%) |
Mar 18, 2005 | 7.910 | 8.145 | 7.910 | 8.028 | 18,493 | +0.12(+1.49%) |
Mar 17, 2005 | 8.059 | 8.059 | 7.910 | 7.910 | 28,324 | -0.12(-1.46%) |
Mar 16, 2005 | 8.113 | 8.113 | 8.028 | 8.028 | 23,557 | +0.11(+1.38%) |
Mar 15, 2005 | 7.840 | 7.949 | 7.840 | 7.918 | 44,402 | +0.01(+0.10%) |
Mar 14, 2005 | 7.949 | 7.949 | 7.832 | 7.910 | 13,456 | -0.05(-0.59%) |
Mar 11, 2005 | 8.067 | 8.121 | 7.957 | 7.957 | 4,660 | -0.11(-1.36%) |
Mar 10, 2005 | 8.028 | 8.419 | 7.840 | 8.067 | 18,226 | +0.42(+5.53%) |
Mar 09, 2005 | 8.145 | 8.223 | 7.605 | 7.644 | 52,262 | -0.70(-8.44%) |
Mar 08, 2005 | 8.349 | 8.498 | 8.349 | 8.349 | 3,543 | -0.06(-0.74%) |
Mar 07, 2005 | 8.458 | 8.521 | 8.411 | 8.411 | 7,890 | +0.03(+0.37%) |
Mar 04, 2005 | 8.451 | 8.451 | 8.239 | 8.380 | 4,458 | -0.07(-0.82%) |
Mar 03, 2005 | 8.450 | 8.450 | 8.450 | 8.450 | 127 | +0.04(+0.50%) |
Mar 02, 2005 | 8.568 | 8.568 | 8.388 | 8.407 | 14,109 | -0.17(-1.96%) |
Mar 01, 2005 | 8.443 | 8.615 | 8.443 | 8.576 | 6,693 | -0.04(-0.45%) |
Feb 28, 2005 | 8.615 | 8.616 | 8.615 | 8.615 | 4,213 | +0.00(+0.00%) |
Feb 25, 2005 | 8.623 | 8.678 | 8.615 | 8.615 | 9,614 | -0.01(-0.09%) |
Feb 24, 2005 | 8.388 | 8.999 | 8.380 | 8.623 | 9,642 | +0.27(+3.28%) |
Feb 23, 2005 | 8.098 | 9.594 | 8.098 | 8.349 | 42,640 | +0.32(+4.00%) |
Feb 22, 2005 | 8.106 | 8.114 | 8.028 | 8.028 | 2,159 | -0.04(-0.49%) |
Feb 18, 2005 | 7.996 | 8.067 | 7.996 | 8.067 | 1,934 | -0.01(-0.09%) |
Feb 17, 2005 | 7.988 | 8.192 | 7.988 | 8.074 | 2,170 | +0.12(+1.47%) |
Feb 16, 2005 | 8.067 | 8.129 | 7.949 | 7.957 | 7,150 | -0.03(-0.39%) |
Feb 15, 2005 | 8.004 | 8.004 | 7.988 | 7.988 | 2,042 | -0.09(-1.16%) |
Feb 14, 2005 | 7.871 | 8.082 | 7.871 | 8.082 | 3,707 | +0.09(+1.08%) |
Feb 11, 2005 | 8.010 | 8.082 | 7.988 | 7.996 | 3,462 | +0.01(+0.14%) |
Feb 10, 2005 | 7.761 | 8.200 | 7.761 | 7.985 | 6,396 | +0.21(+2.68%) |
Feb 09, 2005 | 8.082 | 8.167 | 7.597 | 7.777 | 7,661 | -0.31(-3.87%) |
Feb 08, 2005 | 8.388 | 8.437 | 8.090 | 8.090 | 7,897 | -0.29(-3.46%) |
Feb 07, 2005 | 8.404 | 8.451 | 8.380 | 8.380 | 13,662 | +0.02(+0.19%) |
Feb 04, 2005 | 8.223 | 8.411 | 8.184 | 8.364 | 17,620 | +0.15(+1.81%) |
Feb 03, 2005 | 8.216 | 8.223 | 8.145 | 8.216 | 5,873 | +0.03(+0.38%) |
Feb 02, 2005 | 8.216 | 8.263 | 8.184 | 8.184 | 36,008 | -0.03(-0.38%) |
Feb 01, 2005 | 8.115 | 8.216 | 8.115 | 8.216 | 1,021 | +0.11(+1.35%) |
Jan 31, 2005 | 8.129 | 8.223 | 8.106 | 8.106 | 5,586 | +0.01(+0.10%) |
Jan 28, 2005 | 7.966 | 8.098 | 7.965 | 8.098 | 1,532 | +0.07(+0.88%) |
Jan 27, 2005 | 7.949 | 8.028 | 7.949 | 8.028 | 3,464 | +0.11(+1.38%) |
Jan 26, 2005 | 7.926 | 7.934 | 7.918 | 7.918 | 5,135 | -0.09(-1.08%) |
Jan 25, 2005 | 8.137 | 8.137 | 8.004 | 8.004 | 1,020 | +0.09(+1.19%) |
Jan 24, 2005 | 8.028 | 8.028 | 7.894 | 7.910 | 5,449 | -0.20(-2.42%) |
Jan 21, 2005 | 8.106 | 8.191 | 7.910 | 8.106 | 7,150 | +0.00(+0.00%) |
Jan 20, 2005 | 7.957 | 8.106 | 7.949 | 8.106 | 1,147 | +0.04(+0.49%) |
Jan 19, 2005 | 8.090 | 8.168 | 8.028 | 8.067 | 3,575 | +0.08(+0.98%) |
Jan 18, 2005 | 8.067 | 8.114 | 7.910 | 7.988 | 4,517 | -0.04(-0.49%) |
Jan 14, 2005 | 8.028 | 8.028 | 8.028 | 8.028 | 255 | +0.03(+0.39%) |
Jan 13, 2005 | 7.949 | 8.075 | 7.949 | 7.996 | 3,226 | +0.05(+0.59%) |
Jan 12, 2005 | 7.962 | 8.106 | 7.949 | 7.949 | 5,490 | +0.03(+0.40%) |
Jan 11, 2005 | 8.223 | 8.223 | 7.675 | 7.918 | 21,452 | -0.07(-0.88%) |
Jan 10, 2005 | 8.286 | 8.286 | 7.988 | 7.988 | 9,128 | -0.19(-2.30%) |
Jan 07, 2005 | 8.255 | 8.286 | 8.176 | 8.176 | 7,705 | -0.13(-1.61%) |
Jan 06, 2005 | 8.302 | 8.311 | 8.231 | 8.310 | 3,383 | +0.06(+0.77%) |
Jan 05, 2005 | 8.223 | 8.419 | 8.122 | 8.247 | 16,266 | -0.10(-1.22%) |
Jan 04, 2005 | 8.372 | 8.440 | 8.243 | 8.349 | 5,997 | +0.17(+2.11%) |