Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.415 | 8.417 | 8.187 | 8.233 | 2,988,000 | -0.06(-0.78%) |
Mar 30, 2005 | 8.518 | 8.518 | 8.258 | 8.298 | 2,304,000 | -0.09(-1.11%) |
Mar 29, 2005 | 8.542 | 8.622 | 8.387 | 8.392 | 2,264,400 | -0.21(-2.44%) |
Mar 28, 2005 | 8.783 | 8.783 | 8.548 | 8.602 | 1,155,600 | -0.09(-1.00%) |
Mar 24, 2005 | 8.575 | 8.770 | 8.542 | 8.688 | 853,200 | +0.11(+1.32%) |
Mar 23, 2005 | 8.583 | 8.633 | 8.377 | 8.575 | 2,498,400 | +0.07(+0.88%) |
Mar 22, 2005 | 8.667 | 8.720 | 8.430 | 8.500 | 2,397,600 | -0.12(-1.45%) |
Mar 21, 2005 | 8.667 | 8.787 | 8.578 | 8.625 | 644,400 | -0.06(-0.75%) |
Mar 18, 2005 | 8.602 | 8.737 | 8.480 | 8.690 | 2,311,200 | +0.22(+2.58%) |
Mar 17, 2005 | 8.757 | 8.757 | 8.463 | 8.472 | 2,246,400 | -0.18(-2.04%) |
Mar 16, 2005 | 8.743 | 8.743 | 8.590 | 8.648 | 1,296,000 | -0.05(-0.57%) |
Mar 15, 2005 | 8.783 | 8.783 | 8.687 | 8.698 | 684,000 | -0.02(-0.19%) |
Mar 14, 2005 | 8.912 | 8.915 | 8.712 | 8.715 | 1,000,800 | -0.07(-0.78%) |
Mar 11, 2005 | 8.873 | 8.873 | 8.723 | 8.783 | 1,735,200 | -0.05(-0.58%) |
Mar 10, 2005 | 9.002 | 9.002 | 8.788 | 8.835 | 1,717,200 | -0.16(-1.74%) |
Mar 09, 2005 | 9.067 | 9.067 | 8.933 | 8.992 | 1,108,800 | +0.03(+0.32%) |
Mar 08, 2005 | 9.028 | 9.028 | 8.940 | 8.963 | 1,411,200 | +0.01(+0.11%) |
Mar 07, 2005 | 9.035 | 9.068 | 8.935 | 8.953 | 1,828,800 | +0.02(+0.22%) |
Mar 04, 2005 | 9.408 | 9.408 | 8.833 | 8.933 | 7,581,600 | -0.35(-3.75%) |
Mar 03, 2005 | 9.248 | 9.317 | 9.217 | 9.282 | 1,555,200 | +0.05(+0.52%) |
Mar 02, 2005 | 9.192 | 9.275 | 9.043 | 9.233 | 1,281,600 | +0.04(+0.45%) |
Mar 01, 2005 | 8.892 | 9.247 | 8.852 | 9.192 | 3,441,600 | +0.20(+2.26%) |
Feb 28, 2005 | 9.122 | 9.122 | 8.928 | 8.988 | 1,314,000 | -0.11(-1.17%) |
Feb 25, 2005 | 8.977 | 9.103 | 8.883 | 9.095 | 1,206,000 | +0.17(+1.94%) |
Feb 24, 2005 | 8.627 | 8.945 | 8.623 | 8.922 | 918,000 | +0.13(+1.52%) |
Feb 23, 2005 | 8.883 | 8.905 | 8.788 | 8.788 | 1,008,000 | -0.04(-0.42%) |
Feb 22, 2005 | 8.958 | 9.077 | 8.633 | 8.825 | 3,153,600 | -0.17(-1.84%) |
Feb 18, 2005 | 9.100 | 9.102 | 8.838 | 8.990 | 2,275,200 | -0.01(-0.13%) |
Feb 17, 2005 | 9.050 | 9.097 | 8.865 | 9.002 | 2,707,200 | +0.01(+0.11%) |
Feb 16, 2005 | 8.875 | 9.022 | 8.815 | 8.992 | 1,627,200 | +0.10(+1.14%) |
Feb 15, 2005 | 8.865 | 8.890 | 8.705 | 8.890 | 2,008,800 | +0.10(+1.18%) |
Feb 14, 2005 | 8.825 | 8.853 | 8.668 | 8.787 | 1,029,600 | +0.01(+0.13%) |
Feb 11, 2005 | 8.735 | 8.780 | 8.443 | 8.775 | 2,340,000 | +0.21(+2.41%) |
Feb 10, 2005 | 8.758 | 8.758 | 8.563 | 8.568 | 1,940,400 | -0.07(-0.75%) |
Feb 09, 2005 | 8.683 | 8.847 | 8.608 | 8.633 | 1,868,400 | -0.03(-0.33%) |
Feb 08, 2005 | 8.408 | 8.667 | 8.343 | 8.662 | 3,380,400 | +0.30(+3.57%) |
Feb 07, 2005 | 8.400 | 8.415 | 8.333 | 8.363 | 1,476,000 | +0.01(+0.18%) |
Feb 04, 2005 | 8.333 | 8.392 | 8.305 | 8.348 | 2,343,600 | -0.03(-0.32%) |
Feb 03, 2005 | 8.392 | 8.392 | 8.095 | 8.375 | 2,473,200 | +0.04(+0.50%) |
Feb 02, 2005 | 8.417 | 8.417 | 8.292 | 8.333 | 1,213,200 | +0.02(+0.26%) |
Feb 01, 2005 | 8.442 | 8.442 | 8.297 | 8.312 | 2,059,200 | -0.07(-0.78%) |
Jan 31, 2005 | 8.325 | 8.495 | 8.292 | 8.377 | 2,102,400 | +0.09(+1.13%) |
Jan 28, 2005 | 8.358 | 8.392 | 8.100 | 8.283 | 4,446,000 | +0.01(+0.10%) |
Jan 27, 2005 | 7.860 | 8.492 | 7.713 | 8.275 | 9,493,200 | +0.33(+4.15%) |
Jan 26, 2005 | 7.708 | 7.970 | 7.700 | 7.945 | 1,454,400 | +0.19(+2.45%) |
Jan 25, 2005 | 7.598 | 7.770 | 7.567 | 7.755 | 1,227,600 | +0.12(+1.55%) |
Jan 24, 2005 | 8.033 | 8.033 | 7.592 | 7.637 | 3,873,600 | -0.27(-3.46%) |
Jan 21, 2005 | 7.875 | 7.990 | 7.863 | 7.910 | 1,184,400 | +0.03(+0.40%) |
Jan 20, 2005 | 8.125 | 8.125 | 7.858 | 7.878 | 2,170,800 | -0.16(-1.99%) |
Jan 19, 2005 | 8.010 | 8.097 | 8.010 | 8.038 | 1,008,000 | -0.05(-0.68%) |
Jan 18, 2005 | 8.125 | 8.125 | 8.018 | 8.093 | 1,155,600 | -0.04(-0.55%) |
Jan 14, 2005 | 7.962 | 8.138 | 7.933 | 8.138 | 1,036,800 | +0.18(+2.22%) |
Jan 13, 2005 | 8.047 | 8.047 | 7.918 | 7.962 | 1,594,800 | -0.09(-1.06%) |
Jan 12, 2005 | 7.917 | 8.063 | 7.917 | 8.047 | 1,072,800 | +0.10(+1.22%) |
Jan 11, 2005 | 8.167 | 8.167 | 7.912 | 7.950 | 3,304,800 | -0.22(-2.65%) |
Jan 10, 2005 | 8.208 | 8.317 | 8.110 | 8.167 | 3,186,000 | -0.19(-2.27%) |
Jan 07, 2005 | 8.323 | 8.378 | 8.212 | 8.357 | 2,880,000 | +0.04(+0.44%) |
Jan 06, 2005 | 8.185 | 8.463 | 8.118 | 8.320 | 3,783,600 | +0.27(+3.38%) |
Jan 05, 2005 | 8.025 | 8.260 | 8.025 | 8.048 | 3,646,800 | +0.01(+0.17%) |
Jan 04, 2005 | 8.417 | 8.608 | 8.012 | 8.035 | 5,594,400 | -0.41(-4.89%) |