Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.011 | 8.129 | 7.981 | 8.129 | 90,731 | +0.12(+1.52%) |
Mar 30, 2005 | 7.948 | 8.080 | 7.942 | 8.007 | 137,314 | +0.11(+1.37%) |
Mar 29, 2005 | 7.925 | 7.975 | 7.850 | 7.899 | 266,713 | -0.03(-0.33%) |
Mar 28, 2005 | 8.211 | 8.227 | 7.758 | 7.925 | 267,626 | -0.29(-3.48%) |
Mar 24, 2005 | 8.178 | 8.296 | 8.178 | 8.211 | 136,096 | +0.00(+0.04%) |
Mar 23, 2005 | 8.457 | 8.457 | 8.208 | 8.208 | 168,674 | -0.27(-3.21%) |
Mar 22, 2005 | 8.392 | 8.540 | 8.392 | 8.480 | 306,902 | +0.06(+0.70%) |
Mar 21, 2005 | 8.421 | 8.487 | 8.411 | 8.421 | 53,281 | -0.01(-0.16%) |
Mar 18, 2005 | 8.523 | 8.523 | 8.415 | 8.434 | 134,878 | -0.04(-0.47%) |
Mar 17, 2005 | 8.467 | 8.540 | 8.457 | 8.474 | 103,518 | +0.01(+0.08%) |
Mar 16, 2005 | 8.480 | 8.572 | 8.441 | 8.467 | 241,746 | -0.02(-0.19%) |
Mar 15, 2005 | 8.507 | 8.526 | 8.474 | 8.484 | 166,239 | -0.04(-0.46%) |
Mar 14, 2005 | 8.540 | 8.546 | 8.507 | 8.523 | 503,893 | -0.04(-0.50%) |
Mar 11, 2005 | 8.661 | 8.661 | 8.408 | 8.566 | 126,962 | -0.10(-1.10%) |
Mar 10, 2005 | 8.733 | 8.740 | 8.638 | 8.661 | 98,647 | -0.05(-0.60%) |
Mar 09, 2005 | 8.720 | 8.766 | 8.615 | 8.714 | 105,954 | -0.02(-0.19%) |
Mar 08, 2005 | 8.766 | 8.799 | 8.691 | 8.730 | 114,175 | -0.01(-0.15%) |
Mar 07, 2005 | 8.786 | 8.829 | 8.743 | 8.743 | 215,258 | -0.04(-0.41%) |
Mar 04, 2005 | 8.835 | 8.868 | 8.740 | 8.779 | 170,806 | -0.02(-0.26%) |
Mar 03, 2005 | 8.605 | 8.802 | 8.556 | 8.802 | 125,744 | +0.24(+2.80%) |
Mar 02, 2005 | 8.441 | 8.599 | 8.375 | 8.562 | 274,324 | +0.12(+1.44%) |
Mar 01, 2005 | 8.211 | 8.474 | 8.211 | 8.441 | 294,419 | +0.23(+2.80%) |
Feb 28, 2005 | 8.211 | 8.277 | 8.172 | 8.211 | 187,551 | +0.04(+0.52%) |
Feb 25, 2005 | 8.359 | 8.375 | 8.139 | 8.168 | 172,023 | -0.14(-1.70%) |
Feb 24, 2005 | 8.540 | 8.540 | 8.293 | 8.310 | 203,079 | -0.23(-2.65%) |
Feb 23, 2005 | 8.608 | 8.631 | 8.520 | 8.536 | 174,459 | +0.01(+0.12%) |
Feb 22, 2005 | 8.582 | 8.664 | 8.480 | 8.526 | 243,269 | -0.06(-0.65%) |
Feb 18, 2005 | 8.572 | 8.700 | 8.507 | 8.582 | 506,024 | +0.17(+2.03%) |
Feb 17, 2005 | 8.395 | 8.480 | 8.375 | 8.411 | 120,264 | +0.02(+0.27%) |
Feb 16, 2005 | 8.221 | 8.421 | 8.218 | 8.388 | 107,476 | +0.15(+1.87%) |
Feb 15, 2005 | 8.277 | 8.277 | 8.211 | 8.234 | 142,186 | -0.01(-0.12%) |
Feb 14, 2005 | 8.047 | 8.342 | 8.047 | 8.244 | 283,154 | +0.23(+2.87%) |
Feb 11, 2005 | 7.820 | 8.014 | 7.751 | 8.014 | 292,288 | +0.22(+2.87%) |
Feb 10, 2005 | 7.745 | 7.814 | 7.735 | 7.791 | 100,169 | +0.05(+0.59%) |
Feb 09, 2005 | 7.814 | 7.833 | 7.735 | 7.745 | 124,527 | -0.04(-0.55%) |
Feb 08, 2005 | 7.860 | 7.883 | 7.784 | 7.787 | 118,437 | -0.07(-0.84%) |
Feb 07, 2005 | 7.883 | 7.899 | 7.817 | 7.853 | 345,874 | -0.02(-0.21%) |
Feb 04, 2005 | 7.915 | 7.938 | 7.866 | 7.869 | 150,406 | -0.01(-0.17%) |
Feb 03, 2005 | 7.886 | 7.919 | 7.850 | 7.883 | 240,833 | +0.01(+0.08%) |
Feb 02, 2005 | 7.879 | 7.879 | 7.751 | 7.876 | 149,797 | -0.00(-0.04%) |
Feb 01, 2005 | 7.850 | 7.889 | 7.810 | 7.879 | 227,741 | +0.06(+0.80%) |
Jan 31, 2005 | 7.899 | 7.925 | 7.794 | 7.817 | 307,816 | -0.05(-0.63%) |
Jan 28, 2005 | 7.810 | 7.866 | 7.764 | 7.866 | 100,778 | +0.07(+0.88%) |
Jan 27, 2005 | 7.774 | 7.856 | 7.725 | 7.797 | 194,554 | -0.21(-2.67%) |
Jan 26, 2005 | 8.034 | 8.040 | 7.988 | 8.011 | 144,012 | -0.01(-0.08%) |
Jan 25, 2005 | 8.070 | 8.178 | 8.017 | 8.017 | 102,300 | -0.05(-0.65%) |
Jan 24, 2005 | 7.922 | 8.073 | 7.879 | 8.070 | 99,560 | +0.20(+2.59%) |
Jan 21, 2005 | 7.863 | 7.922 | 7.771 | 7.866 | 701,187 | +0.07(+0.84%) |
Jan 20, 2005 | 7.817 | 7.863 | 7.748 | 7.801 | 330,042 | +0.00(+0.00%) |
Jan 19, 2005 | 7.909 | 7.909 | 7.764 | 7.801 | 396,720 | -0.02(-0.25%) |
Jan 18, 2005 | 7.883 | 7.902 | 7.787 | 7.820 | 334,913 | -0.05(-0.63%) |
Jan 14, 2005 | 7.915 | 7.955 | 7.846 | 7.869 | 210,082 | +0.04(+0.46%) |
Jan 13, 2005 | 7.846 | 7.883 | 7.814 | 7.833 | 147,057 | +0.00(+0.04%) |
Jan 12, 2005 | 7.860 | 7.876 | 7.784 | 7.830 | 235,657 | -0.00(-0.04%) |
Jan 11, 2005 | 7.883 | 7.883 | 7.784 | 7.833 | 94,993 | -0.02(-0.21%) |
Jan 10, 2005 | 7.922 | 7.952 | 7.837 | 7.850 | 73,985 | -0.02(-0.29%) |
Jan 07, 2005 | 7.896 | 7.919 | 7.814 | 7.873 | 127,267 | +0.06(+0.76%) |
Jan 06, 2005 | 7.833 | 7.876 | 7.801 | 7.814 | 80,683 | -0.04(-0.46%) |
Jan 05, 2005 | 7.889 | 7.915 | 7.768 | 7.850 | 294,419 | -0.05(-0.58%) |
Jan 04, 2005 | 8.014 | 8.030 | 7.883 | 7.896 | 197,599 | -0.10(-1.27%) |