Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 16.64 | 16.64 | 16.32 | 16.53 | 495,316 | -0.12(-0.71%) |
Mar 30, 2005 | 16.40 | 16.64 | 16.36 | 16.64 | 388,179 | +0.29(+1.77%) |
Mar 29, 2005 | 16.11 | 16.39 | 15.94 | 16.36 | 365,502 | +0.23(+1.43%) |
Mar 28, 2005 | 16.15 | 16.31 | 16.02 | 16.13 | 491,263 | +0.11(+0.67%) |
Mar 24, 2005 | 15.92 | 16.25 | 15.91 | 16.02 | 211,520 | +0.06(+0.37%) |
Mar 23, 2005 | 15.96 | 16.09 | 15.92 | 15.96 | 325,925 | +7.92(+98.42%) |
Mar 22, 2005 | 7.762 | 8.114 | 7.762 | 8.043 | 1,206,372 | +0.22(+2.85%) |
Mar 21, 2005 | 7.661 | 7.869 | 7.652 | 7.820 | 793,746 | +0.09(+1.14%) |
Mar 18, 2005 | 7.647 | 7.742 | 7.632 | 7.732 | 1,649,480 | +0.07(+0.89%) |
Mar 17, 2005 | 7.458 | 7.664 | 7.458 | 7.664 | 781,886 | +0.16(+2.12%) |
Mar 16, 2005 | 7.441 | 7.615 | 7.441 | 7.505 | 1,123,687 | -0.00(-0.03%) |
Mar 15, 2005 | 7.522 | 7.634 | 7.466 | 7.507 | 650,375 | -0.07(-0.97%) |
Mar 14, 2005 | 7.554 | 7.620 | 7.495 | 7.581 | 414,436 | +0.11(+1.47%) |
Mar 11, 2005 | 7.497 | 7.583 | 7.426 | 7.470 | 495,806 | +0.02(+0.33%) |
Mar 10, 2005 | 7.505 | 7.588 | 7.372 | 7.446 | 828,721 | -0.03(-0.36%) |
Mar 09, 2005 | 7.466 | 7.556 | 7.466 | 7.473 | 881,289 | -0.04(-0.55%) |
Mar 08, 2005 | 7.453 | 7.578 | 7.453 | 7.514 | 605,778 | -0.02(-0.26%) |
Mar 07, 2005 | 7.426 | 7.588 | 7.426 | 7.534 | 545,718 | +0.08(+1.05%) |
Mar 04, 2005 | 7.456 | 7.571 | 7.429 | 7.456 | 410,085 | -0.03(-0.39%) |
Mar 03, 2005 | 7.556 | 7.576 | 7.439 | 7.485 | 575,211 | +0.06(+0.82%) |
Mar 02, 2005 | 7.483 | 7.588 | 7.346 | 7.424 | 681,755 | -0.11(-1.40%) |
Mar 01, 2005 | 7.375 | 7.581 | 7.365 | 7.529 | 687,757 | +0.10(+1.35%) |
Feb 28, 2005 | 7.390 | 7.453 | 7.272 | 7.429 | 763,534 | +0.04(+0.56%) |
Feb 25, 2005 | 7.287 | 7.387 | 7.179 | 7.387 | 369,962 | +0.09(+1.24%) |
Feb 24, 2005 | 7.086 | 7.328 | 7.064 | 7.297 | 324,307 | +0.19(+2.62%) |
Feb 23, 2005 | 7.248 | 7.255 | 7.084 | 7.111 | 402,000 | -0.07(-0.95%) |
Feb 22, 2005 | 6.986 | 7.231 | 6.974 | 7.179 | 680,975 | +0.12(+1.77%) |
Feb 18, 2005 | 7.174 | 7.194 | 7.040 | 7.054 | 531,480 | -0.07(-0.96%) |
Feb 17, 2005 | 7.316 | 7.387 | 7.115 | 7.123 | 811,497 | -0.26(-3.47%) |
Feb 16, 2005 | 7.284 | 7.490 | 7.240 | 7.379 | 507,466 | +0.05(+0.62%) |
Feb 15, 2005 | 7.326 | 7.446 | 7.270 | 7.333 | 551,458 | -0.06(-0.76%) |
Feb 14, 2005 | 7.363 | 7.451 | 7.341 | 7.390 | 325,071 | -0.04(-0.49%) |
Feb 11, 2005 | 7.191 | 7.453 | 7.115 | 7.426 | 630,013 | +0.17(+2.34%) |
Feb 10, 2005 | 7.221 | 7.289 | 7.188 | 7.256 | 434,773 | +0.00(+0.05%) |
Feb 09, 2005 | 7.419 | 7.492 | 7.228 | 7.253 | 848,323 | -0.22(-2.92%) |
Feb 08, 2005 | 7.392 | 7.537 | 7.365 | 7.470 | 495,965 | +0.08(+1.06%) |
Feb 07, 2005 | 7.341 | 7.576 | 7.331 | 7.392 | 817,862 | +0.01(+0.17%) |
Feb 04, 2005 | 7.282 | 7.404 | 7.257 | 7.380 | 802,382 | +0.10(+1.34%) |
Feb 03, 2005 | 7.253 | 7.341 | 7.150 | 7.282 | 609,304 | -0.07(-0.97%) |
Feb 02, 2005 | 7.294 | 7.414 | 7.218 | 7.353 | 727,610 | +0.03(+0.47%) |
Feb 01, 2005 | 7.306 | 7.363 | 7.284 | 7.319 | 1,395,655 | -0.02(-0.33%) |
Jan 31, 2005 | 7.304 | 7.382 | 7.287 | 7.343 | 1,275,972 | +0.07(+0.98%) |
Jan 28, 2005 | 7.466 | 7.466 | 7.145 | 7.272 | 999,420 | -0.07(-0.90%) |
Jan 27, 2005 | 7.404 | 7.473 | 7.321 | 7.338 | 1,052,686 | -0.07(-0.89%) |
Jan 26, 2005 | 7.140 | 7.414 | 7.025 | 7.404 | 1,342,843 | +0.25(+3.56%) |
Jan 25, 2005 | 7.086 | 7.267 | 7.086 | 7.150 | 648,140 | +0.07(+0.93%) |
Jan 24, 2005 | 7.015 | 7.128 | 7.005 | 7.084 | 739,662 | -0.02(-0.31%) |
Jan 21, 2005 | 7.000 | 7.164 | 6.983 | 7.106 | 1,028,590 | +0.08(+1.11%) |
Jan 20, 2005 | 7.020 | 7.089 | 6.939 | 7.027 | 956,387 | -0.02(-0.31%) |
Jan 19, 2005 | 7.098 | 7.151 | 7.020 | 7.049 | 796,802 | -0.10(-1.37%) |
Jan 18, 2005 | 7.115 | 7.218 | 6.993 | 7.147 | 540,333 | -0.07(-0.95%) |
Jan 14, 2005 | 7.049 | 7.216 | 6.976 | 7.216 | 459,196 | +0.26(+3.69%) |
Jan 13, 2005 | 6.986 | 7.049 | 6.939 | 6.959 | 350,740 | +0.00(+0.07%) |
Jan 12, 2005 | 6.993 | 7.067 | 6.812 | 6.954 | 499,671 | -0.05(-0.66%) |
Jan 11, 2005 | 6.905 | 7.067 | 6.905 | 7.000 | 485,180 | +0.01(+0.21%) |
Jan 10, 2005 | 6.912 | 7.059 | 6.851 | 6.986 | 681,163 | +0.02(+0.35%) |
Jan 07, 2005 | 7.005 | 7.152 | 6.900 | 6.961 | 752,058 | -0.05(-0.70%) |
Jan 06, 2005 | 7.240 | 7.240 | 7.008 | 7.010 | 316,173 | -0.11(-1.55%) |
Jan 05, 2005 | 7.297 | 7.375 | 7.120 | 7.120 | 388,873 | -0.18(-2.51%) |
Jan 04, 2005 | 7.473 | 7.527 | 7.257 | 7.304 | 884,982 | -0.09(-1.26%) |