Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.830 | 7.120 | 6.700 | 6.830 | 640,913 | -0.05(-0.73%) |
Mar 30, 2005 | 6.570 | 6.900 | 6.520 | 6.880 | 615,643 | +0.29(+4.40%) |
Mar 29, 2005 | 6.890 | 7.100 | 6.540 | 6.590 | 923,676 | -0.33(-4.77%) |
Mar 28, 2005 | 7.200 | 7.290 | 6.880 | 6.920 | 852,527 | -0.33(-4.55%) |
Mar 24, 2005 | 7.240 | 7.340 | 7.180 | 7.250 | 494,778 | +0.04(+0.55%) |
Mar 23, 2005 | 7.070 | 7.230 | 7.050 | 7.210 | 590,273 | +0.10(+1.41%) |
Mar 22, 2005 | 7.200 | 7.340 | 7.070 | 7.110 | 605,596 | -0.13(-1.80%) |
Mar 21, 2005 | 7.260 | 7.390 | 7.170 | 7.240 | 706,848 | -0.06(-0.82%) |
Mar 18, 2005 | 7.310 | 7.310 | 7.180 | 7.300 | 822,199 | -0.04(-0.54%) |
Mar 17, 2005 | 7.280 | 7.400 | 7.250 | 7.340 | 380,820 | +0.02(+0.27%) |
Mar 16, 2005 | 7.450 | 7.730 | 7.180 | 7.320 | 1,311,728 | -0.18(-2.40%) |
Mar 15, 2005 | 7.760 | 7.870 | 7.450 | 7.500 | 794,366 | -0.17(-2.22%) |
Mar 14, 2005 | 7.550 | 7.780 | 7.450 | 7.670 | 1,407,313 | +0.04(+0.52%) |
Mar 11, 2005 | 7.630 | 8.030 | 7.370 | 7.630 | 2,410,734 | +0.41(+5.68%) |
Mar 10, 2005 | 7.250 | 7.430 | 7.190 | 7.220 | 968,176 | -0.02(-0.28%) |
Mar 09, 2005 | 7.000 | 7.380 | 6.900 | 7.240 | 1,404,002 | +0.24(+3.43%) |
Mar 08, 2005 | 7.070 | 7.140 | 6.900 | 7.000 | 1,542,306 | -0.03(-0.43%) |
Mar 07, 2005 | 7.480 | 7.510 | 6.950 | 7.030 | 1,669,187 | -0.40(-5.38%) |
Mar 04, 2005 | 7.710 | 7.860 | 7.320 | 7.430 | 1,803,173 | -0.27(-3.51%) |
Mar 03, 2005 | 8.080 | 8.100 | 7.660 | 7.700 | 1,352,948 | -0.38(-4.70%) |
Mar 02, 2005 | 8.470 | 8.590 | 8.000 | 8.080 | 1,048,061 | -0.44(-5.16%) |
Mar 01, 2005 | 8.700 | 8.770 | 8.520 | 8.520 | 1,887,334 | -0.21(-2.41%) |
Feb 28, 2005 | 8.880 | 8.880 | 8.500 | 8.730 | 723,602 | -0.09(-1.02%) |
Feb 25, 2005 | 8.450 | 8.830 | 8.410 | 8.820 | 1,349,996 | +0.76(+9.43%) |
Feb 24, 2005 | 8.300 | 8.350 | 7.800 | 8.060 | 1,089,957 | -0.11(-1.35%) |
Feb 23, 2005 | 8.000 | 8.240 | 7.920 | 8.170 | 694,212 | +0.18(+2.25%) |
Feb 22, 2005 | 8.210 | 8.210 | 7.960 | 7.990 | 634,125 | -0.24(-2.92%) |
Feb 18, 2005 | 8.420 | 8.450 | 8.220 | 8.230 | 398,007 | -0.15(-1.79%) |
Feb 17, 2005 | 8.620 | 8.840 | 8.380 | 8.380 | 368,276 | -0.29(-3.34%) |
Feb 16, 2005 | 8.710 | 8.760 | 8.450 | 8.670 | 422,135 | -0.08(-0.91%) |
Feb 15, 2005 | 8.590 | 9.140 | 8.590 | 8.750 | 997,142 | +0.10(+1.16%) |
Feb 14, 2005 | 8.590 | 8.680 | 8.270 | 8.650 | 640,996 | +0.03(+0.35%) |
Feb 11, 2005 | 8.450 | 8.840 | 8.440 | 8.620 | 509,794 | +0.12(+1.41%) |
Feb 10, 2005 | 8.580 | 8.650 | 8.291 | 8.500 | 702,533 | -0.07(-0.82%) |
Feb 09, 2005 | 9.040 | 9.150 | 8.550 | 8.570 | 472,866 | -0.40(-4.46%) |
Feb 08, 2005 | 9.100 | 9.150 | 8.830 | 8.970 | 545,239 | -0.15(-1.64%) |
Feb 07, 2005 | 9.450 | 9.450 | 9.100 | 9.120 | 536,627 | -0.27(-2.88%) |
Feb 04, 2005 | 9.100 | 9.400 | 9.100 | 9.390 | 476,632 | +0.26(+2.85%) |
Feb 03, 2005 | 9.190 | 9.270 | 9.000 | 9.130 | 857,845 | -0.09(-0.98%) |
Feb 02, 2005 | 9.300 | 9.350 | 9.180 | 9.220 | 752,810 | -0.03(-0.32%) |
Feb 01, 2005 | 9.040 | 9.250 | 8.970 | 9.250 | 1,140,624 | +0.29(+3.24%) |
Jan 31, 2005 | 8.870 | 9.150 | 8.745 | 8.960 | 446,962 | +0.16(+1.82%) |
Jan 28, 2005 | 8.970 | 8.980 | 8.700 | 8.800 | 968,609 | -0.06(-0.68%) |
Jan 27, 2005 | 9.010 | 9.050 | 8.840 | 8.860 | 547,870 | -0.14(-1.56%) |
Jan 26, 2005 | 8.860 | 9.000 | 8.810 | 9.000 | 234,517 | +0.20(+2.27%) |
Jan 25, 2005 | 8.670 | 9.000 | 8.630 | 8.800 | 350,767 | +0.12(+1.38%) |
Jan 24, 2005 | 8.960 | 9.010 | 8.630 | 8.680 | 519,499 | -0.29(-3.23%) |
Jan 21, 2005 | 9.000 | 9.100 | 8.870 | 8.970 | 457,872 | +0.03(+0.34%) |
Jan 20, 2005 | 9.200 | 9.300 | 8.820 | 8.940 | 868,017 | -0.32(-3.46%) |
Jan 19, 2005 | 9.070 | 9.320 | 9.050 | 9.260 | 864,011 | +0.27(+3.00%) |
Jan 18, 2005 | 8.980 | 9.160 | 8.550 | 8.990 | 660,441 | +0.01(+0.11%) |
Jan 14, 2005 | 9.100 | 9.150 | 8.760 | 8.980 | 617,013 | +0.05(+0.56%) |
Jan 13, 2005 | 9.110 | 9.200 | 8.880 | 8.930 | 528,865 | -0.10(-1.11%) |
Jan 12, 2005 | 9.440 | 9.450 | 8.950 | 9.030 | 592,671 | -0.31(-3.32%) |
Jan 11, 2005 | 9.680 | 9.680 | 9.160 | 9.340 | 621,587 | -0.32(-3.31%) |
Jan 10, 2005 | 9.060 | 9.750 | 8.990 | 9.660 | 600,155 | +0.55(+6.04%) |
Jan 07, 2005 | 9.260 | 9.480 | 9.110 | 9.110 | 392,543 | -0.19(-2.04%) |
Jan 06, 2005 | 9.380 | 9.640 | 9.260 | 9.300 | 549,667 | +0.05(+0.54%) |
Jan 05, 2005 | 9.200 | 9.540 | 9.200 | 9.250 | 773,538 | -0.02(-0.22%) |
Jan 04, 2005 | 9.530 | 9.850 | 9.230 | 9.270 | 1,101,132 | -0.37(-3.84%) |