Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 9.006 | 9.074 | 8.926 | 8.975 | 599,816 | +0.10(+1.11%) |
Mar 30, 2005 | 8.710 | 8.938 | 8.698 | 8.877 | 741,665 | +0.20(+2.27%) |
Mar 29, 2005 | 8.766 | 8.796 | 8.673 | 8.679 | 644,073 | -0.05(-0.57%) |
Mar 28, 2005 | 8.722 | 8.827 | 8.722 | 8.729 | 660,770 | -0.04(-0.49%) |
Mar 24, 2005 | 8.852 | 8.932 | 8.722 | 8.772 | 660,608 | -0.08(-0.91%) |
Mar 23, 2005 | 8.852 | 8.907 | 8.759 | 8.852 | 1,318,299 | -0.06(-0.62%) |
Mar 22, 2005 | 9.080 | 9.240 | 8.877 | 8.907 | 978,511 | -0.20(-2.23%) |
Mar 21, 2005 | 9.173 | 9.197 | 9.068 | 9.111 | 2,102,438 | -0.21(-2.25%) |
Mar 18, 2005 | 9.481 | 9.487 | 9.321 | 9.321 | 1,656,304 | -0.24(-2.52%) |
Mar 17, 2005 | 9.580 | 9.660 | 9.345 | 9.561 | 878,812 | -0.03(-0.32%) |
Mar 16, 2005 | 9.389 | 9.722 | 9.389 | 9.592 | 1,528,397 | +0.27(+2.84%) |
Mar 15, 2005 | 9.376 | 9.401 | 9.253 | 9.327 | 682,007 | -0.02(-0.26%) |
Mar 14, 2005 | 9.401 | 9.407 | 9.228 | 9.352 | 979,808 | -0.12(-1.30%) |
Mar 11, 2005 | 9.413 | 9.500 | 9.370 | 9.475 | 684,439 | +0.07(+0.72%) |
Mar 10, 2005 | 9.463 | 9.481 | 9.271 | 9.407 | 1,001,045 | -0.06(-0.65%) |
Mar 09, 2005 | 9.487 | 9.611 | 9.395 | 9.469 | 1,025,200 | +0.03(+0.33%) |
Mar 08, 2005 | 9.284 | 9.506 | 9.247 | 9.438 | 2,183,008 | +0.30(+3.31%) |
Mar 07, 2005 | 9.012 | 9.160 | 8.901 | 9.136 | 1,702,992 | +0.16(+1.79%) |
Mar 04, 2005 | 8.803 | 9.037 | 8.803 | 8.975 | 1,422,213 | +0.27(+3.12%) |
Mar 03, 2005 | 8.722 | 8.722 | 8.593 | 8.704 | 1,166,886 | -0.07(-0.84%) |
Mar 02, 2005 | 8.729 | 8.790 | 8.661 | 8.778 | 1,175,964 | +0.02(+0.28%) |
Mar 01, 2005 | 8.932 | 8.944 | 8.698 | 8.753 | 1,242,106 | -0.17(-1.94%) |
Feb 28, 2005 | 8.981 | 9.080 | 8.907 | 8.926 | 1,518,346 | -0.09(-1.03%) |
Feb 25, 2005 | 8.944 | 9.068 | 8.852 | 9.018 | 739,071 | +0.07(+0.83%) |
Feb 24, 2005 | 9.025 | 9.068 | 8.914 | 8.944 | 1,057,946 | -0.04(-0.41%) |
Feb 23, 2005 | 8.895 | 8.981 | 8.766 | 8.981 | 1,080,480 | -0.02(-0.27%) |
Feb 22, 2005 | 8.833 | 9.068 | 8.833 | 9.006 | 1,608,156 | +0.40(+4.66%) |
Feb 18, 2005 | 8.593 | 8.648 | 8.494 | 8.605 | 747,014 | -0.02(-0.29%) |
Feb 17, 2005 | 8.408 | 8.630 | 8.383 | 8.630 | 1,151,323 | +0.26(+3.09%) |
Feb 16, 2005 | 8.408 | 8.414 | 8.229 | 8.371 | 881,406 | -0.08(-0.95%) |
Feb 15, 2005 | 8.254 | 8.630 | 8.254 | 8.451 | 2,389,701 | +0.20(+2.39%) |
Feb 14, 2005 | 8.025 | 8.260 | 8.001 | 8.254 | 1,653,224 | +0.35(+4.37%) |
Feb 11, 2005 | 7.890 | 8.001 | 7.859 | 7.908 | 1,162,347 | +0.08(+1.02%) |
Feb 10, 2005 | 7.464 | 7.865 | 7.464 | 7.828 | 3,325,577 | +0.43(+5.75%) |
Feb 09, 2005 | 7.421 | 7.476 | 7.384 | 7.402 | 2,118,325 | -0.07(-0.99%) |
Feb 08, 2005 | 7.612 | 7.612 | 7.445 | 7.476 | 2,180,252 | -0.13(-1.70%) |
Feb 07, 2005 | 7.834 | 7.927 | 7.600 | 7.606 | 1,194,121 | -0.25(-3.22%) |
Feb 04, 2005 | 7.883 | 7.927 | 7.748 | 7.859 | 620,729 | -0.04(-0.55%) |
Feb 03, 2005 | 7.902 | 7.902 | 7.785 | 7.902 | 576,310 | -0.09(-1.16%) |
Feb 02, 2005 | 8.013 | 8.031 | 7.933 | 7.994 | 534,323 | +0.04(+0.54%) |
Feb 01, 2005 | 7.834 | 7.951 | 7.834 | 7.951 | 427,653 | +0.09(+1.18%) |
Jan 31, 2005 | 7.877 | 7.890 | 7.809 | 7.859 | 526,379 | -0.04(-0.55%) |
Jan 28, 2005 | 8.050 | 8.050 | 7.871 | 7.902 | 457,157 | -0.06(-0.70%) |
Jan 27, 2005 | 7.853 | 7.976 | 7.809 | 7.957 | 979,484 | +0.05(+0.62%) |
Jan 26, 2005 | 7.939 | 8.081 | 7.877 | 7.908 | 580,849 | +0.06(+0.79%) |
Jan 25, 2005 | 8.075 | 8.075 | 7.846 | 7.846 | 1,144,028 | -0.27(-3.34%) |
Jan 24, 2005 | 8.130 | 8.278 | 8.075 | 8.118 | 827,908 | -0.05(-0.60%) |
Jan 21, 2005 | 7.945 | 8.180 | 7.945 | 8.167 | 1,103,014 | +0.23(+2.95%) |
Jan 20, 2005 | 7.883 | 7.970 | 7.834 | 7.933 | 615,703 | -0.01(-0.08%) |
Jan 19, 2005 | 8.235 | 8.235 | 7.853 | 7.939 | 608,246 | +0.02(+0.31%) |
Jan 18, 2005 | 7.871 | 7.964 | 7.809 | 7.914 | 694,976 | +0.09(+1.10%) |
Jan 14, 2005 | 7.865 | 7.890 | 7.797 | 7.828 | 868,761 | -0.11(-1.40%) |
Jan 13, 2005 | 7.970 | 7.970 | 7.890 | 7.939 | 890,970 | -0.10(-1.30%) |
Jan 12, 2005 | 8.229 | 8.266 | 8.044 | 8.044 | 959,868 | -0.06(-0.69%) |
Jan 11, 2005 | 8.031 | 8.124 | 8.007 | 8.099 | 981,429 | +0.14(+1.70%) |
Jan 10, 2005 | 7.902 | 8.044 | 7.890 | 7.964 | 583,281 | +0.10(+1.33%) |
Jan 07, 2005 | 8.019 | 8.075 | 7.859 | 7.859 | 998,775 | -0.09(-1.09%) |
Jan 06, 2005 | 8.013 | 8.013 | 7.871 | 7.945 | 1,086,478 | -0.06(-0.77%) |
Jan 05, 2005 | 8.124 | 8.173 | 7.964 | 8.007 | 1,286,039 | -0.12(-1.52%) |
Jan 04, 2005 | 8.173 | 8.235 | 8.044 | 8.130 | 1,347,317 | -0.11(-1.35%) |