Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.787 | 8.811 | 8.747 | 8.771 | 52,723 | -0.03(-0.36%) |
Mar 30, 2005 | 8.736 | 8.815 | 8.712 | 8.803 | 80,339 | +0.09(+1.04%) |
Mar 29, 2005 | 8.677 | 8.712 | 8.677 | 8.712 | 32,010 | +0.02(+0.22%) |
Mar 28, 2005 | 8.685 | 8.723 | 8.683 | 8.693 | 25,106 | +0.01(+0.17%) |
Mar 24, 2005 | 8.715 | 8.731 | 8.678 | 8.678 | 15,691 | -0.01(-0.07%) |
Mar 23, 2005 | 8.654 | 8.713 | 8.654 | 8.685 | 45,818 | +0.03(+0.39%) |
Mar 22, 2005 | 8.683 | 8.715 | 8.642 | 8.651 | 30,127 | -0.03(-0.37%) |
Mar 21, 2005 | 8.691 | 8.723 | 8.648 | 8.683 | 70,297 | -0.05(-0.55%) |
Mar 18, 2005 | 8.723 | 8.826 | 8.688 | 8.731 | 131,807 | +0.02(+0.18%) |
Mar 17, 2005 | 8.637 | 8.726 | 8.637 | 8.715 | 57,744 | +0.08(+0.90%) |
Mar 16, 2005 | 8.584 | 8.637 | 8.584 | 8.637 | 28,872 | +0.06(+0.65%) |
Mar 15, 2005 | 8.763 | 8.763 | 8.581 | 8.581 | 52,723 | -0.18(-2.07%) |
Mar 14, 2005 | 8.696 | 8.783 | 8.696 | 8.763 | 53,350 | +0.03(+0.31%) |
Mar 11, 2005 | 8.814 | 8.814 | 8.736 | 8.736 | 45,818 | -0.10(-1.12%) |
Mar 10, 2005 | 8.842 | 8.842 | 8.804 | 8.834 | 53,978 | +0.01(+0.11%) |
Mar 09, 2005 | 8.882 | 8.884 | 8.825 | 8.825 | 26,361 | -0.02(-0.20%) |
Mar 08, 2005 | 8.962 | 8.962 | 8.841 | 8.842 | 70,925 | -0.14(-1.51%) |
Mar 07, 2005 | 8.999 | 9.026 | 8.978 | 8.978 | 80,339 | -0.01(-0.11%) |
Mar 04, 2005 | 8.858 | 9.010 | 8.858 | 8.987 | 49,584 | +0.13(+1.48%) |
Mar 03, 2005 | 8.803 | 8.889 | 8.803 | 8.857 | 50,212 | +0.09(+1.07%) |
Mar 02, 2005 | 8.627 | 8.830 | 8.597 | 8.763 | 147,499 | +0.16(+1.87%) |
Mar 01, 2005 | 8.500 | 8.635 | 8.500 | 8.602 | 156,286 | +0.13(+1.48%) |
Feb 28, 2005 | 8.387 | 8.511 | 8.387 | 8.476 | 126,158 | +0.09(+1.06%) |
Feb 25, 2005 | 8.411 | 8.411 | 8.336 | 8.387 | 43,308 | -0.03(-0.40%) |
Feb 24, 2005 | 8.356 | 8.468 | 8.356 | 8.420 | 32,010 | +0.05(+0.59%) |
Feb 23, 2005 | 8.269 | 8.376 | 8.269 | 8.371 | 25,106 | +0.09(+1.04%) |
Feb 22, 2005 | 8.269 | 8.356 | 8.264 | 8.285 | 39,542 | +0.02(+0.19%) |
Feb 18, 2005 | 8.278 | 8.278 | 8.188 | 8.269 | 20,712 | -0.04(-0.50%) |
Feb 17, 2005 | 8.508 | 8.508 | 8.310 | 8.310 | 30,127 | -0.18(-2.07%) |
Feb 16, 2005 | 8.470 | 8.486 | 8.470 | 8.486 | 25,733 | +0.02(+0.19%) |
Feb 15, 2005 | 8.527 | 8.541 | 8.468 | 8.470 | 30,127 | -0.06(-0.67%) |
Feb 14, 2005 | 8.508 | 8.535 | 8.492 | 8.527 | 47,701 | +0.02(+0.26%) |
Feb 11, 2005 | 8.457 | 8.505 | 8.457 | 8.505 | 18,202 | +0.02(+0.19%) |
Feb 10, 2005 | 8.492 | 8.516 | 8.457 | 8.489 | 18,202 | +0.03(+0.36%) |
Feb 09, 2005 | 8.548 | 8.548 | 8.454 | 8.458 | 30,755 | -0.06(-0.73%) |
Feb 08, 2005 | 8.460 | 8.540 | 8.460 | 8.521 | 8,787 | +0.06(+0.73%) |
Feb 07, 2005 | 8.372 | 8.476 | 8.372 | 8.458 | 23,850 | +0.06(+0.74%) |
Feb 04, 2005 | 8.272 | 8.396 | 8.272 | 8.396 | 32,010 | +0.13(+1.54%) |
Feb 03, 2005 | 8.140 | 8.269 | 8.140 | 8.269 | 16,946 | +0.11(+1.29%) |
Feb 02, 2005 | 8.165 | 8.165 | 8.074 | 8.164 | 62,765 | +0.02(+0.27%) |
Feb 01, 2005 | 8.157 | 8.168 | 8.117 | 8.141 | 40,797 | +0.02(+0.20%) |
Jan 31, 2005 | 8.070 | 8.125 | 8.070 | 8.125 | 4,393 | +0.06(+0.71%) |
Jan 28, 2005 | 8.006 | 8.068 | 8.006 | 8.068 | 37,031 | +0.00(+0.06%) |
Jan 27, 2005 | 8.014 | 8.063 | 7.966 | 8.063 | 37,031 | +0.05(+0.62%) |
Jan 26, 2005 | 7.984 | 8.014 | 7.984 | 8.014 | 6,904 | +0.02(+0.20%) |
Jan 25, 2005 | 8.030 | 8.031 | 7.998 | 7.998 | 11,925 | -0.03(-0.42%) |
Jan 24, 2005 | 8.062 | 8.062 | 8.028 | 8.031 | 15,063 | -0.02(-0.20%) |
Jan 21, 2005 | 8.078 | 8.078 | 8.030 | 8.047 | 8,787 | -0.03(-0.36%) |
Jan 20, 2005 | 8.078 | 8.084 | 8.046 | 8.076 | 29,499 | +0.03(+0.38%) |
Jan 19, 2005 | 8.014 | 8.067 | 8.012 | 8.046 | 41,425 | +0.03(+0.36%) |
Jan 18, 2005 | 7.934 | 8.017 | 7.918 | 8.017 | 22,595 | +0.07(+0.94%) |
Jan 14, 2005 | 7.963 | 7.965 | 7.896 | 7.942 | 38,914 | -0.02(-0.26%) |
Jan 13, 2005 | 7.984 | 7.987 | 7.963 | 7.963 | 45,191 | -0.04(-0.46%) |
Jan 12, 2005 | 8.030 | 8.065 | 7.992 | 8.000 | 49,584 | -0.03(-0.36%) |
Jan 11, 2005 | 7.990 | 8.036 | 7.979 | 8.028 | 82,222 | +0.04(+0.48%) |
Jan 10, 2005 | 7.998 | 8.009 | 7.966 | 7.990 | 57,116 | +0.02(+0.30%) |
Jan 07, 2005 | 7.966 | 8.046 | 7.966 | 7.966 | 32,638 | +0.02(+0.24%) |
Jan 06, 2005 | 7.966 | 7.966 | 7.936 | 7.947 | 6,276 | -0.04(-0.44%) |
Jan 05, 2005 | 7.918 | 7.984 | 7.918 | 7.982 | 28,872 | +0.03(+0.40%) |
Jan 04, 2005 | 7.958 | 8.062 | 7.945 | 7.950 | 32,010 | -0.05(-0.60%) |