Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.146 | 8.174 | 8.090 | 8.138 | 2,237,779 | +0.07(+0.89%) |
Mar 30, 2005 | 8.040 | 8.152 | 8.011 | 8.066 | 3,068,109 | +0.01(+0.09%) |
Mar 29, 2005 | 8.156 | 8.178 | 8.037 | 8.059 | 2,262,443 | -0.09(-1.06%) |
Mar 28, 2005 | 8.313 | 8.313 | 8.138 | 8.145 | 2,505,787 | -0.17(-2.08%) |
Mar 24, 2005 | 8.369 | 8.430 | 8.247 | 8.318 | 5,497,441 | -0.00(-0.03%) |
Mar 23, 2005 | 8.487 | 8.487 | 8.288 | 8.320 | 2,560,868 | -0.18(-2.10%) |
Mar 22, 2005 | 8.602 | 8.613 | 8.492 | 8.499 | 1,861,254 | -0.09(-1.03%) |
Mar 21, 2005 | 8.618 | 8.700 | 8.549 | 8.588 | 1,861,254 | -0.05(-0.56%) |
Mar 18, 2005 | 8.687 | 8.708 | 8.540 | 8.636 | 2,606,906 | +0.00(+0.03%) |
Mar 17, 2005 | 8.666 | 8.669 | 8.543 | 8.634 | 2,125,973 | -0.03(-0.34%) |
Mar 16, 2005 | 8.859 | 8.859 | 8.560 | 8.663 | 7,769,749 | -0.20(-2.21%) |
Mar 15, 2005 | 8.892 | 8.911 | 8.780 | 8.859 | 1,908,114 | -0.01(-0.10%) |
Mar 14, 2005 | 8.844 | 8.889 | 8.790 | 8.867 | 1,649,972 | -0.00(-0.01%) |
Mar 11, 2005 | 8.776 | 8.892 | 8.776 | 8.869 | 1,755,202 | +0.09(+1.01%) |
Mar 10, 2005 | 8.782 | 8.807 | 8.770 | 8.780 | 1,811,927 | +0.03(+0.38%) |
Mar 09, 2005 | 8.729 | 8.787 | 8.691 | 8.747 | 4,297,984 | +0.02(+0.22%) |
Mar 08, 2005 | 8.679 | 8.808 | 8.679 | 8.728 | 4,392,526 | +0.13(+1.46%) |
Mar 07, 2005 | 8.557 | 8.641 | 8.523 | 8.602 | 1,947,575 | +0.08(+0.88%) |
Mar 04, 2005 | 8.527 | 8.548 | 8.454 | 8.527 | 3,472,587 | +0.01(+0.17%) |
Mar 03, 2005 | 8.782 | 8.821 | 8.423 | 8.512 | 6,621,263 | -0.25(-2.89%) |
Mar 02, 2005 | 8.758 | 8.928 | 8.709 | 8.765 | 8,057,487 | -0.18(-1.99%) |
Mar 01, 2005 | 8.867 | 9.001 | 8.679 | 8.943 | 5,244,231 | -0.05(-0.58%) |
Feb 28, 2005 | 8.971 | 9.078 | 8.956 | 8.995 | 2,769,684 | +0.05(+0.54%) |
Feb 25, 2005 | 9.035 | 9.068 | 8.933 | 8.947 | 2,277,241 | -0.08(-0.89%) |
Feb 24, 2005 | 9.001 | 9.043 | 8.807 | 9.027 | 3,226,776 | -0.06(-0.66%) |
Feb 23, 2005 | 9.190 | 9.190 | 9.018 | 9.086 | 2,537,027 | -0.13(-1.39%) |
Feb 22, 2005 | 9.220 | 9.298 | 9.202 | 9.214 | 3,485,740 | -0.01(-0.13%) |
Feb 18, 2005 | 9.204 | 9.286 | 9.204 | 9.226 | 2,269,020 | +0.02(+0.24%) |
Feb 17, 2005 | 9.226 | 9.266 | 9.196 | 9.204 | 2,230,381 | -0.04(-0.39%) |
Feb 16, 2005 | 9.245 | 9.265 | 9.167 | 9.241 | 1,203,567 | -0.03(-0.33%) |
Feb 15, 2005 | 9.123 | 9.294 | 9.092 | 9.271 | 1,931,955 | +0.16(+1.76%) |
Feb 14, 2005 | 9.184 | 9.184 | 9.102 | 9.111 | 1,861,254 | -0.03(-0.37%) |
Feb 11, 2005 | 9.245 | 9.245 | 9.139 | 9.145 | 1,530,766 | -0.08(-0.91%) |
Feb 10, 2005 | 9.147 | 9.255 | 9.147 | 9.229 | 1,260,292 | +0.04(+0.41%) |
Feb 09, 2005 | 9.184 | 9.231 | 9.125 | 9.191 | 1,347,436 | -0.02(-0.25%) |
Feb 08, 2005 | 9.245 | 9.263 | 9.167 | 9.214 | 2,465,504 | -0.01(-0.08%) |
Feb 07, 2005 | 9.243 | 9.245 | 9.145 | 9.221 | 3,657,561 | -0.01(-0.12%) |
Feb 04, 2005 | 9.275 | 9.277 | 9.198 | 9.232 | 1,277,556 | -0.06(-0.65%) |
Feb 03, 2005 | 9.319 | 9.330 | 9.246 | 9.293 | 2,680,074 | -0.04(-0.39%) |
Feb 02, 2005 | 9.305 | 9.339 | 9.245 | 9.330 | 1,924,556 | +0.00(+0.05%) |
Feb 01, 2005 | 9.190 | 9.330 | 9.190 | 9.325 | 2,482,768 | +0.11(+1.21%) |
Jan 31, 2005 | 9.157 | 9.229 | 9.111 | 9.213 | 1,832,480 | +0.07(+0.74%) |
Jan 28, 2005 | 9.226 | 9.226 | 9.092 | 9.145 | 1,621,198 | -0.04(-0.41%) |
Jan 27, 2005 | 9.293 | 9.327 | 9.147 | 9.182 | 2,384,115 | -0.15(-1.62%) |
Jan 26, 2005 | 9.365 | 9.376 | 9.304 | 9.333 | 1,249,605 | +0.00(+0.01%) |
Jan 25, 2005 | 9.361 | 9.366 | 9.257 | 9.332 | 1,403,339 | -0.05(-0.51%) |
Jan 24, 2005 | 9.530 | 9.530 | 9.356 | 9.380 | 2,098,021 | -0.13(-1.36%) |
Jan 21, 2005 | 9.506 | 9.523 | 9.471 | 9.508 | 1,594,890 | +0.02(+0.22%) |
Jan 20, 2005 | 9.463 | 9.491 | 9.426 | 9.488 | 3,623,855 | +0.00(+0.00%) |
Jan 19, 2005 | 9.471 | 9.502 | 9.437 | 9.488 | 1,417,315 | +0.02(+0.18%) |
Jan 18, 2005 | 9.483 | 9.488 | 9.411 | 9.471 | 1,846,456 | -0.01(-0.13%) |
Jan 14, 2005 | 9.342 | 9.511 | 9.335 | 9.483 | 1,705,053 | +0.13(+1.40%) |
Jan 13, 2005 | 9.196 | 9.404 | 9.196 | 9.352 | 1,727,250 | +0.07(+0.77%) |
Jan 12, 2005 | 9.330 | 9.337 | 9.186 | 9.280 | 1,293,999 | -0.03(-0.27%) |
Jan 11, 2005 | 9.397 | 9.425 | 9.234 | 9.305 | 2,333,966 | -0.12(-1.29%) |
Jan 10, 2005 | 9.515 | 9.545 | 9.366 | 9.427 | 1,419,781 | -0.01(-0.13%) |
Jan 07, 2005 | 9.594 | 9.609 | 9.403 | 9.439 | 1,099,981 | -0.15(-1.60%) |
Jan 06, 2005 | 9.712 | 9.719 | 9.571 | 9.592 | 786,758 | -0.02(-0.24%) |
Jan 05, 2005 | 9.746 | 9.753 | 9.601 | 9.616 | 734,965 | -0.13(-1.32%) |
Jan 04, 2005 | 9.966 | 9.989 | 9.702 | 9.744 | 753,051 | -0.22(-2.22%) |