Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.928 | 8.928 | 8.657 | 8.735 | 7,658 | +0.10(+1.20%) |
Mar 30, 2005 | 8.954 | 8.954 | 8.631 | 8.631 | 14,467 | +0.12(+1.44%) |
Mar 29, 2005 | 8.552 | 8.735 | 8.491 | 8.508 | 18,123 | -0.03(-0.31%) |
Mar 28, 2005 | 9.399 | 9.399 | 8.473 | 8.535 | 33,193 | +0.06(+0.72%) |
Mar 24, 2005 | 8.080 | 10.05 | 7.906 | 8.473 | 102,434 | +0.39(+4.86%) |
Mar 23, 2005 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 8.080 | 8.080 | 8.080 | 8.080 | 801 | +0.00(+0.00%) |
Mar 18, 2005 | 7.967 | 8.080 | 7.967 | 8.080 | 343 | +0.12(+1.54%) |
Mar 17, 2005 | 7.958 | 7.958 | 7.958 | 7.958 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 7.958 | 7.958 | 7.958 | 7.958 | 515 | +0.00(+0.00%) |
Mar 15, 2005 | 7.862 | 7.958 | 7.862 | 7.958 | 457 | -0.05(-0.65%) |
Mar 14, 2005 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 8.010 | 8.010 | 8.010 | 8.010 | 114 | -0.07(-0.86%) |
Mar 10, 2005 | 7.844 | 8.080 | 7.818 | 8.080 | 7,898 | +0.17(+2.10%) |
Mar 09, 2005 | 7.967 | 8.028 | 7.914 | 7.914 | 4,493 | -0.03(-0.44%) |
Mar 08, 2005 | 7.941 | 7.993 | 7.923 | 7.949 | 457 | +0.00(+0.00%) |
Mar 07, 2005 | 7.949 | 7.949 | 7.844 | 7.949 | 2,632 | +0.08(+1.00%) |
Mar 04, 2005 | 8.080 | 8.080 | 7.827 | 7.871 | 5,609 | -0.15(-1.85%) |
Mar 03, 2005 | 7.889 | 8.019 | 7.818 | 8.019 | 3,274 | +0.20(+2.57%) |
Mar 02, 2005 | 7.818 | 7.818 | 7.652 | 7.818 | 6,652 | -0.03(-0.33%) |
Mar 01, 2005 | 7.888 | 7.888 | 7.783 | 7.844 | 4,350 | -0.24(-2.92%) |
Feb 28, 2005 | 7.809 | 8.080 | 7.809 | 8.080 | 6,888 | +0.26(+3.35%) |
Feb 25, 2005 | 7.809 | 7.818 | 7.617 | 7.818 | 7,642 | +0.00(+0.00%) |
Feb 24, 2005 | 7.609 | 7.818 | 7.609 | 7.818 | 829 | +0.01(+0.11%) |
Feb 23, 2005 | 7.076 | 7.809 | 7.076 | 7.809 | 5,380 | +0.17(+2.29%) |
Feb 22, 2005 | 7.032 | 7.818 | 7.032 | 7.635 | 18,492 | -0.30(-3.74%) |
Feb 18, 2005 | 7.826 | 8.072 | 7.661 | 7.932 | 4,302 | +0.10(+1.34%) |
Feb 17, 2005 | 8.080 | 8.080 | 7.775 | 7.827 | 6,805 | +0.01(+0.11%) |
Feb 16, 2005 | 6.787 | 8.019 | 6.787 | 7.818 | 9,096 | -0.03(-0.45%) |
Feb 15, 2005 | 8.072 | 8.072 | 7.635 | 7.853 | 343 | +0.17(+2.16%) |
Feb 14, 2005 | 6.997 | 7.775 | 6.997 | 7.687 | 10,724 | +0.01(+0.11%) |
Feb 11, 2005 | 7.600 | 7.678 | 7.207 | 7.678 | 2,519 | +0.12(+1.62%) |
Feb 10, 2005 | 7.250 | 7.556 | 7.250 | 7.556 | 1,259 | +0.02(+0.23%) |
Feb 09, 2005 | 7.128 | 7.547 | 6.875 | 7.539 | 16,940 | -0.03(-0.33%) |
Feb 08, 2005 | 7.600 | 7.687 | 7.486 | 7.564 | 5,168 | -0.38(-4.74%) |
Feb 07, 2005 | 7.792 | 7.941 | 7.792 | 7.941 | 2,461 | +0.01(+0.11%) |
Feb 04, 2005 | 8.089 | 8.089 | 7.862 | 7.932 | 2,003 | +0.05(+0.67%) |
Feb 03, 2005 | 8.080 | 8.080 | 7.836 | 7.879 | 7,845 | -0.33(-4.04%) |
Feb 02, 2005 | 8.124 | 8.299 | 7.967 | 8.211 | 9,273 | +0.26(+3.30%) |
Feb 01, 2005 | 7.862 | 8.115 | 7.827 | 7.949 | 20,798 | +0.09(+1.11%) |
Jan 31, 2005 | 7.792 | 7.862 | 7.792 | 7.862 | 13,721 | +0.02(+0.22%) |
Jan 28, 2005 | 7.862 | 7.862 | 7.792 | 7.844 | 3,815 | -0.02(-0.22%) |
Jan 27, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 171 | -0.03(-0.33%) |
Jan 26, 2005 | 7.818 | 7.941 | 7.582 | 7.888 | 5,027 | +0.03(+0.33%) |
Jan 25, 2005 | 7.609 | 8.037 | 7.443 | 7.862 | 1,476 | +0.00(+0.00%) |
Jan 24, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 7.862 | 8.072 | 7.705 | 7.862 | 8,138 | -0.13(-1.64%) |
Jan 20, 2005 | 7.871 | 8.002 | 7.373 | 7.993 | 10,829 | +0.04(+0.45%) |
Jan 19, 2005 | 8.072 | 8.072 | 7.879 | 7.957 | 8,517 | +0.02(+0.21%) |
Jan 18, 2005 | 7.792 | 7.949 | 7.600 | 7.941 | 13,393 | +0.48(+6.44%) |
Jan 14, 2005 | 7.547 | 7.547 | 7.329 | 7.460 | 3,434 | +0.13(+1.79%) |
Jan 13, 2005 | 7.871 | 7.923 | 7.259 | 7.329 | 31,798 | -0.52(-6.67%) |
Jan 12, 2005 | 7.119 | 7.853 | 7.119 | 7.853 | 3,335 | +0.17(+2.16%) |
Jan 11, 2005 | 7.696 | 7.844 | 7.687 | 7.687 | 2,976 | -0.01(-0.11%) |
Jan 10, 2005 | 7.688 | 7.748 | 7.688 | 7.696 | 515 | -0.12(-1.56%) |
Jan 07, 2005 | 7.172 | 7.818 | 7.172 | 7.818 | 5,707 | -0.04(-0.56%) |
Jan 06, 2005 | 7.705 | 7.862 | 7.451 | 7.862 | 5,566 | -0.08(-0.99%) |
Jan 05, 2005 | 7.425 | 7.993 | 7.425 | 7.941 | 6,700 | +0.08(+1.00%) |
Jan 04, 2005 | 7.984 | 7.984 | 7.425 | 7.862 | 21,345 | -0.13(-1.61%) |