Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.548 | 7.678 | 7.491 | 7.636 | 700,288 | +0.18(+2.35%) |
Mar 30, 2005 | 7.458 | 7.558 | 7.342 | 7.460 | 1,118,156 | -0.00(-0.03%) |
Mar 29, 2005 | 7.777 | 7.947 | 7.439 | 7.462 | 724,915 | -0.35(-4.47%) |
Mar 28, 2005 | 7.905 | 7.958 | 7.779 | 7.811 | 518,470 | -0.10(-1.25%) |
Mar 24, 2005 | 7.920 | 8.058 | 7.911 | 7.911 | 408,174 | +0.03(+0.34%) |
Mar 23, 2005 | 8.147 | 8.147 | 7.884 | 7.884 | 440,398 | -0.26(-3.21%) |
Mar 22, 2005 | 8.187 | 8.418 | 8.134 | 8.145 | 544,145 | -0.01(-0.16%) |
Mar 21, 2005 | 8.121 | 8.201 | 8.060 | 8.159 | 666,754 | +0.05(+0.64%) |
Mar 18, 2005 | 8.348 | 8.350 | 7.978 | 8.107 | 1,017,815 | -0.19(-2.32%) |
Mar 17, 2005 | 8.126 | 8.321 | 8.081 | 8.300 | 518,470 | +0.17(+2.14%) |
Mar 16, 2005 | 8.369 | 8.369 | 8.058 | 8.126 | 771,025 | -0.23(-2.72%) |
Mar 15, 2005 | 8.388 | 8.527 | 8.323 | 8.354 | 639,508 | -0.03(-0.41%) |
Mar 14, 2005 | 8.502 | 8.527 | 8.235 | 8.388 | 767,095 | -0.12(-1.41%) |
Mar 11, 2005 | 8.207 | 8.525 | 8.207 | 8.508 | 878,177 | +0.40(+4.87%) |
Mar 10, 2005 | 8.245 | 8.260 | 8.020 | 8.113 | 1,126,278 | -0.14(-1.71%) |
Mar 09, 2005 | 8.529 | 8.531 | 8.229 | 8.254 | 1,346,084 | -0.25(-2.98%) |
Mar 08, 2005 | 8.760 | 8.760 | 8.481 | 8.508 | 971,968 | -0.25(-2.88%) |
Mar 07, 2005 | 9.041 | 9.071 | 8.756 | 8.760 | 1,068,641 | -0.28(-3.08%) |
Mar 04, 2005 | 8.764 | 9.044 | 8.756 | 9.039 | 799,057 | +0.37(+4.23%) |
Mar 03, 2005 | 8.735 | 8.756 | 8.621 | 8.672 | 707,362 | -0.06(-0.70%) |
Mar 02, 2005 | 8.737 | 8.909 | 8.632 | 8.733 | 860,624 | -0.00(-0.04%) |
Mar 01, 2005 | 8.792 | 8.827 | 8.666 | 8.737 | 1,487,033 | +0.02(+0.17%) |
Feb 28, 2005 | 8.779 | 8.817 | 8.659 | 8.722 | 1,165,576 | -0.11(-1.30%) |
Feb 25, 2005 | 8.489 | 8.850 | 8.489 | 8.836 | 923,239 | +0.35(+4.14%) |
Feb 24, 2005 | 8.407 | 8.520 | 8.376 | 8.485 | 835,211 | +0.08(+0.91%) |
Feb 23, 2005 | 8.247 | 8.474 | 8.245 | 8.409 | 746,398 | +0.16(+1.99%) |
Feb 22, 2005 | 8.254 | 8.483 | 8.168 | 8.245 | 1,078,072 | -0.15(-1.82%) |
Feb 18, 2005 | 8.350 | 8.481 | 8.258 | 8.397 | 1,073,095 | +0.11(+1.38%) |
Feb 17, 2005 | 7.790 | 8.437 | 7.476 | 8.283 | 3,302,334 | +0.88(+11.88%) |
Feb 16, 2005 | 7.134 | 7.506 | 7.128 | 7.403 | 823,160 | +0.27(+3.77%) |
Feb 15, 2005 | 7.275 | 7.302 | 7.102 | 7.134 | 621,693 | -0.19(-2.53%) |
Feb 14, 2005 | 7.262 | 7.338 | 7.224 | 7.319 | 515,850 | +0.09(+1.19%) |
Feb 11, 2005 | 7.227 | 7.271 | 7.149 | 7.233 | 681,687 | +0.04(+0.61%) |
Feb 10, 2005 | 7.262 | 7.262 | 7.115 | 7.189 | 739,848 | -0.07(-0.95%) |
Feb 09, 2005 | 7.415 | 7.441 | 7.248 | 7.258 | 481,268 | -0.14(-1.86%) |
Feb 08, 2005 | 7.489 | 7.489 | 7.355 | 7.395 | 662,038 | -0.10(-1.27%) |
Feb 07, 2005 | 7.519 | 7.624 | 7.451 | 7.491 | 299,974 | -0.02(-0.28%) |
Feb 04, 2005 | 7.439 | 7.525 | 7.365 | 7.512 | 488,080 | +0.02(+0.33%) |
Feb 03, 2005 | 7.367 | 7.491 | 7.281 | 7.487 | 815,038 | +0.07(+1.00%) |
Feb 02, 2005 | 7.397 | 7.508 | 7.371 | 7.413 | 388,263 | -0.03(-0.44%) |
Feb 01, 2005 | 7.323 | 7.472 | 7.281 | 7.445 | 508,515 | +0.12(+1.67%) |
Jan 31, 2005 | 7.262 | 7.371 | 7.191 | 7.323 | 1,068,117 | +0.06(+0.84%) |
Jan 28, 2005 | 7.373 | 7.386 | 7.203 | 7.262 | 428,609 | -0.06(-0.86%) |
Jan 27, 2005 | 7.401 | 7.439 | 7.233 | 7.325 | 540,739 | -0.04(-0.57%) |
Jan 26, 2005 | 7.355 | 7.415 | 7.218 | 7.367 | 374,902 | +0.04(+0.60%) |
Jan 25, 2005 | 7.281 | 7.498 | 7.281 | 7.323 | 620,645 | +0.05(+0.68%) |
Jan 24, 2005 | 7.250 | 7.327 | 7.214 | 7.273 | 1,161,122 | +0.01(+0.08%) |
Jan 21, 2005 | 7.065 | 7.298 | 7.063 | 7.268 | 605,711 | +0.19(+2.70%) |
Jan 20, 2005 | 6.966 | 7.142 | 6.939 | 7.077 | 547,812 | +0.09(+1.28%) |
Jan 19, 2005 | 7.061 | 7.159 | 6.974 | 6.987 | 334,818 | -0.10(-1.40%) |
Jan 18, 2005 | 7.039 | 7.124 | 6.930 | 7.086 | 548,860 | +0.05(+0.71%) |
Jan 14, 2005 | 7.014 | 7.149 | 7.002 | 7.037 | 545,193 | +0.07(+1.01%) |
Jan 13, 2005 | 6.985 | 7.107 | 6.897 | 6.966 | 397,694 | -0.02(-0.25%) |
Jan 12, 2005 | 6.928 | 6.995 | 6.836 | 6.983 | 336,652 | +0.06(+0.83%) |
Jan 11, 2005 | 7.023 | 7.027 | 6.850 | 6.926 | 742,206 | -0.15(-2.18%) |
Jan 10, 2005 | 6.947 | 7.142 | 6.947 | 7.081 | 485,722 | +0.12(+1.70%) |
Jan 07, 2005 | 7.157 | 7.224 | 6.962 | 6.962 | 530,259 | -0.15(-2.07%) |
Jan 06, 2005 | 7.138 | 7.176 | 7.035 | 7.109 | 467,645 | -0.03(-0.40%) |
Jan 05, 2005 | 7.161 | 7.224 | 7.086 | 7.138 | 922,453 | -0.03(-0.45%) |
Jan 04, 2005 | 7.241 | 7.331 | 7.128 | 7.170 | 497,773 | -0.09(-1.21%) |