Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.240 | 8.330 | 8.160 | 8.200 | 292,330 | -0.02(-0.24%) |
Mar 30, 2005 | 8.240 | 8.300 | 8.141 | 8.220 | 407,993 | +0.08(+0.98%) |
Mar 29, 2005 | 8.370 | 8.370 | 8.030 | 8.140 | 356,720 | -0.16(-1.93%) |
Mar 28, 2005 | 8.460 | 8.540 | 8.280 | 8.300 | 224,361 | -0.20(-2.35%) |
Mar 24, 2005 | 8.660 | 8.700 | 8.380 | 8.500 | 686,239 | -0.15(-1.73%) |
Mar 23, 2005 | 8.870 | 8.980 | 8.610 | 8.650 | 448,820 | -0.15(-1.70%) |
Mar 22, 2005 | 8.900 | 9.040 | 8.800 | 8.800 | 307,531 | -0.10(-1.12%) |
Mar 21, 2005 | 8.900 | 9.060 | 8.580 | 8.900 | 442,260 | +0.03(+0.34%) |
Mar 18, 2005 | 9.260 | 9.300 | 8.820 | 8.870 | 497,466 | -0.36(-3.90%) |
Mar 17, 2005 | 9.270 | 9.340 | 8.850 | 9.230 | 2,150,042 | -0.10(-1.05%) |
Mar 16, 2005 | 8.450 | 9.470 | 8.450 | 9.328 | 1,741,727 | +0.86(+10.13%) |
Mar 15, 2005 | 8.390 | 8.550 | 8.310 | 8.470 | 546,413 | +0.07(+0.83%) |
Mar 14, 2005 | 8.150 | 8.440 | 8.150 | 8.400 | 386,288 | +0.22(+2.69%) |
Mar 11, 2005 | 8.300 | 8.488 | 8.120 | 8.180 | 445,763 | -0.08(-0.97%) |
Mar 10, 2005 | 8.390 | 8.490 | 8.250 | 8.260 | 569,866 | -0.24(-2.82%) |
Mar 09, 2005 | 8.700 | 8.730 | 8.420 | 8.500 | 661,047 | -0.16(-1.85%) |
Mar 08, 2005 | 8.600 | 8.670 | 8.550 | 8.660 | 768,026 | +0.07(+0.81%) |
Mar 07, 2005 | 8.710 | 8.710 | 8.500 | 8.590 | 606,799 | -0.07(-0.80%) |
Mar 04, 2005 | 8.740 | 8.770 | 8.640 | 8.659 | 380,235 | +0.03(+0.34%) |
Mar 03, 2005 | 8.620 | 8.770 | 8.550 | 8.630 | 571,183 | +0.09(+1.05%) |
Mar 02, 2005 | 8.580 | 8.750 | 8.470 | 8.540 | 429,489 | -0.08(-0.93%) |
Mar 01, 2005 | 8.690 | 8.770 | 8.360 | 8.620 | 649,852 | -0.03(-0.35%) |
Feb 28, 2005 | 9.020 | 9.040 | 8.600 | 8.650 | 1,012,155 | -0.27(-3.03%) |
Feb 25, 2005 | 8.870 | 9.050 | 8.760 | 8.920 | 409,443 | +0.08(+0.90%) |
Feb 24, 2005 | 8.700 | 8.870 | 8.500 | 8.840 | 945,803 | +0.08(+0.91%) |
Feb 23, 2005 | 8.960 | 9.090 | 8.650 | 8.760 | 1,493,194 | -0.26(-2.88%) |
Feb 22, 2005 | 9.180 | 9.180 | 8.920 | 9.020 | 1,718,677 | -0.11(-1.20%) |
Feb 18, 2005 | 9.390 | 9.430 | 9.130 | 9.130 | 881,773 | -0.30(-3.18%) |
Feb 17, 2005 | 9.590 | 9.590 | 9.370 | 9.430 | 476,925 | -0.02(-0.21%) |
Feb 16, 2005 | 9.630 | 9.630 | 9.410 | 9.450 | 532,480 | -0.17(-1.77%) |
Feb 15, 2005 | 9.240 | 9.720 | 9.240 | 9.620 | 804,990 | +0.35(+3.78%) |
Feb 14, 2005 | 9.390 | 9.540 | 9.180 | 9.270 | 726,937 | -0.04(-0.43%) |
Feb 11, 2005 | 9.220 | 9.390 | 9.060 | 9.310 | 967,996 | +0.09(+0.98%) |
Feb 10, 2005 | 9.310 | 9.390 | 9.080 | 9.220 | 797,879 | -0.01(-0.11%) |
Feb 09, 2005 | 9.540 | 9.600 | 9.140 | 9.230 | 834,048 | -0.36(-3.75%) |
Feb 08, 2005 | 10.05 | 10.05 | 9.510 | 9.590 | 1,247,667 | -0.41(-4.10%) |
Feb 07, 2005 | 10.10 | 10.45 | 9.950 | 10.00 | 1,108,186 | -0.07(-0.70%) |
Feb 04, 2005 | 10.24 | 10.40 | 9.900 | 10.07 | 1,905,141 | +0.11(+1.10%) |
Feb 03, 2005 | 9.230 | 10.07 | 9.170 | 9.960 | 3,311,706 | +0.53(+5.62%) |
Feb 02, 2005 | 9.370 | 9.520 | 9.180 | 9.430 | 1,763,374 | +0.03(+0.32%) |
Feb 01, 2005 | 9.270 | 9.580 | 9.110 | 9.400 | 2,765,562 | +0.34(+3.75%) |
Jan 31, 2005 | 9.300 | 9.450 | 9.010 | 9.060 | 2,222,861 | -0.16(-1.75%) |
Jan 28, 2005 | 9.130 | 9.410 | 9.010 | 9.221 | 4,015,959 | +0.25(+2.80%) |
Jan 27, 2005 | 9.010 | 9.570 | 8.810 | 8.970 | 20,165,172 | -5.53(-38.14%) |
Jan 26, 2005 | 13.94 | 14.78 | 13.82 | 14.50 | 3,511,000 | +0.69(+5.00%) |
Jan 25, 2005 | 14.50 | 14.64 | 13.70 | 13.81 | 2,725,877 | -0.64(-4.43%) |
Jan 24, 2005 | 15.01 | 15.14 | 14.17 | 14.45 | 1,287,147 | -0.49(-3.28%) |
Jan 21, 2005 | 15.04 | 15.47 | 14.94 | 14.94 | 1,075,614 | -0.09(-0.60%) |
Jan 20, 2005 | 15.70 | 15.73 | 14.98 | 15.03 | 1,194,567 | -0.61(-3.90%) |
Jan 19, 2005 | 16.11 | 16.36 | 15.58 | 15.64 | 1,228,251 | -0.57(-3.52%) |
Jan 18, 2005 | 16.00 | 16.25 | 15.52 | 16.21 | 1,612,937 | +0.74(+4.78%) |
Jan 14, 2005 | 14.90 | 15.59 | 14.42 | 15.47 | 2,136,893 | +0.62(+4.18%) |
Jan 13, 2005 | 15.65 | 15.65 | 14.80 | 14.85 | 1,749,675 | -0.64(-4.13%) |
Jan 12, 2005 | 15.57 | 15.73 | 15.27 | 15.49 | 1,981,679 | -0.23(-1.46%) |
Jan 11, 2005 | 16.32 | 16.41 | 15.68 | 15.72 | 1,496,460 | -0.49(-3.02%) |
Jan 10, 2005 | 15.95 | 16.44 | 15.85 | 16.21 | 1,200,057 | +0.21(+1.31%) |
Jan 07, 2005 | 16.16 | 16.40 | 15.98 | 16.00 | 897,286 | -0.13(-0.81%) |
Jan 06, 2005 | 16.50 | 16.70 | 16.07 | 16.13 | 1,021,376 | -0.11(-0.68%) |
Jan 05, 2005 | 15.83 | 16.67 | 15.72 | 16.24 | 3,126,334 | +0.56(+3.57%) |
Jan 04, 2005 | 16.57 | 16.69 | 15.09 | 15.68 | 4,072,933 | -1.00(-6.00%) |