Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.433 | 7.445 | 7.376 | 7.429 | 585,616 | -0.01(-0.14%) |
Mar 30, 2005 | 7.214 | 7.439 | 7.214 | 7.439 | 452,243 | +0.21(+2.97%) |
Mar 29, 2005 | 7.421 | 7.478 | 7.204 | 7.225 | 552,334 | -0.19(-2.51%) |
Mar 28, 2005 | 7.484 | 7.513 | 7.376 | 7.410 | 243,252 | -0.06(-0.85%) |
Mar 24, 2005 | 7.470 | 7.564 | 7.457 | 7.474 | 288,280 | +0.05(+0.72%) |
Mar 23, 2005 | 7.376 | 7.511 | 7.345 | 7.421 | 444,412 | +0.01(+0.17%) |
Mar 22, 2005 | 7.619 | 7.625 | 7.406 | 7.408 | 911,095 | -0.21(-2.74%) |
Mar 21, 2005 | 7.762 | 7.762 | 7.588 | 7.617 | 338,203 | -0.13(-1.64%) |
Mar 18, 2005 | 7.713 | 7.752 | 7.647 | 7.744 | 930,917 | +0.08(+0.99%) |
Mar 17, 2005 | 7.513 | 7.703 | 7.490 | 7.668 | 544,748 | +0.16(+2.07%) |
Mar 16, 2005 | 7.601 | 7.603 | 7.468 | 7.513 | 437,315 | -0.11(-1.42%) |
Mar 15, 2005 | 7.733 | 7.784 | 7.570 | 7.621 | 452,488 | -0.08(-0.98%) |
Mar 14, 2005 | 7.592 | 7.776 | 7.590 | 7.697 | 775,030 | +0.11(+1.40%) |
Mar 11, 2005 | 7.682 | 7.713 | 7.574 | 7.590 | 1,148,474 | -0.12(-1.51%) |
Mar 10, 2005 | 7.731 | 7.791 | 7.641 | 7.707 | 405,991 | -0.02(-0.32%) |
Mar 09, 2005 | 7.866 | 7.964 | 7.725 | 7.731 | 774,540 | -0.17(-2.10%) |
Mar 08, 2005 | 7.866 | 7.919 | 7.764 | 7.897 | 518,073 | +0.02(+0.23%) |
Mar 07, 2005 | 7.958 | 7.974 | 7.846 | 7.878 | 207,278 | -0.07(-0.90%) |
Mar 04, 2005 | 7.825 | 7.987 | 7.805 | 7.950 | 312,508 | +0.14(+1.81%) |
Mar 03, 2005 | 7.825 | 7.895 | 7.772 | 7.809 | 324,010 | +0.01(+0.13%) |
Mar 02, 2005 | 7.774 | 7.905 | 7.733 | 7.799 | 460,319 | -0.04(-0.57%) |
Mar 01, 2005 | 7.774 | 7.909 | 7.774 | 7.844 | 457,138 | +0.08(+1.03%) |
Feb 28, 2005 | 7.825 | 7.842 | 7.694 | 7.764 | 856,522 | -0.07(-0.84%) |
Feb 25, 2005 | 7.647 | 7.833 | 7.617 | 7.829 | 1,011,675 | +0.23(+3.07%) |
Feb 24, 2005 | 7.457 | 7.637 | 7.329 | 7.596 | 1,656,514 | +0.48(+6.72%) |
Feb 23, 2005 | 7.047 | 7.137 | 7.020 | 7.118 | 657,564 | +0.12(+1.75%) |
Feb 22, 2005 | 7.141 | 7.171 | 6.990 | 6.996 | 543,524 | -0.16(-2.28%) |
Feb 18, 2005 | 7.196 | 7.261 | 7.141 | 7.159 | 535,693 | -0.02(-0.23%) |
Feb 17, 2005 | 7.333 | 7.333 | 7.153 | 7.176 | 803,907 | -0.16(-2.17%) |
Feb 16, 2005 | 7.274 | 7.372 | 7.233 | 7.335 | 403,299 | +0.06(+0.76%) |
Feb 15, 2005 | 7.345 | 7.382 | 7.237 | 7.280 | 580,477 | -0.08(-1.03%) |
Feb 14, 2005 | 7.339 | 7.364 | 7.267 | 7.355 | 442,454 | +0.00(+0.03%) |
Feb 11, 2005 | 7.390 | 7.396 | 7.294 | 7.353 | 769,646 | -0.03(-0.44%) |
Feb 10, 2005 | 7.396 | 7.468 | 7.337 | 7.386 | 472,066 | +0.00(+0.00%) |
Feb 09, 2005 | 7.474 | 7.478 | 7.343 | 7.386 | 810,025 | -0.08(-1.01%) |
Feb 08, 2005 | 7.376 | 7.462 | 7.333 | 7.462 | 1,443,362 | +0.10(+1.33%) |
Feb 07, 2005 | 7.294 | 7.394 | 7.284 | 7.364 | 1,386,097 | +0.08(+1.12%) |
Feb 04, 2005 | 7.188 | 7.290 | 7.180 | 7.282 | 965,178 | +0.10(+1.37%) |
Feb 03, 2005 | 7.274 | 7.274 | 7.110 | 7.184 | 920,883 | -0.08(-1.12%) |
Feb 02, 2005 | 7.233 | 7.265 | 7.151 | 7.265 | 593,692 | +0.03(+0.45%) |
Feb 01, 2005 | 7.173 | 7.233 | 7.159 | 7.233 | 1,005,801 | +0.06(+0.83%) |
Jan 31, 2005 | 7.059 | 7.173 | 7.024 | 7.173 | 1,233,392 | +0.19(+2.75%) |
Jan 28, 2005 | 7.008 | 7.014 | 6.947 | 6.981 | 585,127 | -0.01(-0.15%) |
Jan 27, 2005 | 6.990 | 7.026 | 6.961 | 6.992 | 594,915 | +0.00(+0.06%) |
Jan 26, 2005 | 6.973 | 7.008 | 6.945 | 6.988 | 628,687 | +0.01(+0.21%) |
Jan 25, 2005 | 6.973 | 7.016 | 6.947 | 6.973 | 809,780 | +0.02(+0.35%) |
Jan 24, 2005 | 6.971 | 6.992 | 6.930 | 6.949 | 1,229,721 | -0.03(-0.38%) |
Jan 21, 2005 | 6.949 | 7.008 | 6.926 | 6.975 | 936,546 | +0.03(+0.38%) |
Jan 20, 2005 | 6.885 | 6.986 | 6.865 | 6.949 | 1,275,239 | -0.01(-0.21%) |
Jan 19, 2005 | 7.049 | 7.065 | 6.928 | 6.963 | 942,174 | -0.07(-1.02%) |
Jan 18, 2005 | 6.947 | 7.051 | 6.906 | 7.035 | 1,688,817 | +0.07(+1.06%) |
Jan 14, 2005 | 7.120 | 7.120 | 6.926 | 6.961 | 6,777,539 | -0.25(-3.48%) |
Jan 13, 2005 | 7.304 | 7.304 | 7.165 | 7.212 | 935,811 | -0.09(-1.29%) |
Jan 12, 2005 | 7.294 | 7.347 | 7.073 | 7.306 | 952,942 | -0.01(-0.11%) |
Jan 11, 2005 | 7.388 | 7.388 | 7.253 | 7.314 | 821,282 | -0.08(-1.02%) |
Jan 10, 2005 | 7.417 | 7.560 | 7.390 | 7.390 | 775,764 | -0.06(-0.74%) |
Jan 07, 2005 | 7.419 | 7.529 | 7.304 | 7.445 | 1,113,723 | +0.03(+0.36%) |
Jan 06, 2005 | 7.278 | 7.429 | 7.012 | 7.419 | 1,867,952 | +0.14(+1.94%) |
Jan 05, 2005 | 7.417 | 7.451 | 7.278 | 7.278 | 731,470 | -0.18(-2.41%) |
Jan 04, 2005 | 7.774 | 7.774 | 7.437 | 7.457 | 572,646 | -0.32(-4.07%) |