Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.839 | 7.925 | 7.736 | 7.920 | 447,301 | +0.13(+1.69%) |
Mar 30, 2005 | 7.977 | 8.120 | 7.730 | 7.788 | 1,209,124 | -0.21(-2.65%) |
Mar 29, 2005 | 7.834 | 8.034 | 7.782 | 8.000 | 620,854 | +0.11(+1.46%) |
Mar 28, 2005 | 7.845 | 7.914 | 7.805 | 7.885 | 610,225 | +0.02(+0.29%) |
Mar 24, 2005 | 7.805 | 7.931 | 7.788 | 7.862 | 249,875 | +0.07(+0.88%) |
Mar 23, 2005 | 7.874 | 7.908 | 7.747 | 7.793 | 521,009 | -0.08(-1.02%) |
Mar 22, 2005 | 7.793 | 7.966 | 7.793 | 7.874 | 498,705 | +0.07(+0.96%) |
Mar 21, 2005 | 7.765 | 7.822 | 7.759 | 7.799 | 138,877 | -0.01(-0.07%) |
Mar 18, 2005 | 7.948 | 7.948 | 7.799 | 7.805 | 234,715 | -0.12(-1.52%) |
Mar 17, 2005 | 7.776 | 7.948 | 7.776 | 7.925 | 283,679 | +0.13(+1.69%) |
Mar 16, 2005 | 7.765 | 7.805 | 7.661 | 7.793 | 268,868 | +0.00(+0.00%) |
Mar 15, 2005 | 7.943 | 8.000 | 7.770 | 7.793 | 200,562 | -0.13(-1.67%) |
Mar 14, 2005 | 7.816 | 8.000 | 7.793 | 7.925 | 157,522 | +0.08(+1.02%) |
Mar 11, 2005 | 7.770 | 7.868 | 7.747 | 7.845 | 167,280 | +0.10(+1.26%) |
Mar 10, 2005 | 7.834 | 7.839 | 7.747 | 7.747 | 297,445 | -0.03(-0.44%) |
Mar 09, 2005 | 7.834 | 7.891 | 7.782 | 7.782 | 361,047 | -0.07(-0.88%) |
Mar 08, 2005 | 8.006 | 8.011 | 7.793 | 7.851 | 852,433 | -0.15(-1.94%) |
Mar 07, 2005 | 8.023 | 8.132 | 8.000 | 8.006 | 519,789 | -0.01(-0.07%) |
Mar 04, 2005 | 8.029 | 8.057 | 7.971 | 8.011 | 654,136 | +0.01(+0.14%) |
Mar 03, 2005 | 8.195 | 8.212 | 7.994 | 8.000 | 297,097 | -0.18(-2.24%) |
Mar 02, 2005 | 8.264 | 8.264 | 8.046 | 8.184 | 378,646 | -0.10(-1.25%) |
Mar 01, 2005 | 8.195 | 8.310 | 8.184 | 8.287 | 1,318,031 | +0.09(+1.12%) |
Feb 28, 2005 | 8.155 | 8.195 | 8.069 | 8.195 | 516,130 | +0.07(+0.92%) |
Feb 25, 2005 | 7.920 | 8.172 | 7.850 | 8.120 | 432,489 | +0.23(+2.91%) |
Feb 24, 2005 | 7.765 | 7.943 | 7.765 | 7.891 | 263,641 | +0.16(+2.08%) |
Feb 23, 2005 | 7.690 | 7.765 | 7.633 | 7.730 | 289,778 | +0.04(+0.52%) |
Feb 22, 2005 | 7.793 | 7.851 | 7.644 | 7.690 | 534,775 | -0.12(-1.54%) |
Feb 18, 2005 | 7.874 | 7.874 | 7.759 | 7.811 | 207,183 | -0.06(-0.80%) |
Feb 17, 2005 | 8.006 | 8.006 | 7.782 | 7.874 | 325,848 | -0.16(-2.00%) |
Feb 16, 2005 | 7.891 | 8.057 | 7.822 | 8.034 | 333,864 | +0.11(+1.45%) |
Feb 15, 2005 | 7.891 | 7.931 | 7.805 | 7.920 | 237,677 | +0.00(+0.00%) |
Feb 14, 2005 | 7.948 | 7.948 | 7.650 | 7.920 | 253,186 | -0.06(-0.72%) |
Feb 11, 2005 | 7.816 | 7.994 | 7.736 | 7.977 | 192,024 | +0.13(+1.61%) |
Feb 10, 2005 | 7.925 | 7.937 | 7.747 | 7.851 | 172,333 | -0.03(-0.44%) |
Feb 09, 2005 | 8.023 | 8.023 | 7.868 | 7.885 | 152,295 | -0.13(-1.65%) |
Feb 08, 2005 | 7.914 | 8.017 | 7.845 | 8.017 | 441,376 | +0.07(+0.94%) |
Feb 07, 2005 | 7.948 | 7.989 | 7.925 | 7.943 | 152,992 | -0.01(-0.14%) |
Feb 04, 2005 | 8.000 | 8.017 | 7.862 | 7.954 | 479,711 | -0.08(-1.00%) |
Feb 03, 2005 | 8.034 | 8.075 | 7.966 | 8.034 | 530,767 | +0.00(+0.00%) |
Feb 02, 2005 | 8.011 | 8.034 | 7.948 | 8.034 | 1,538,284 | +0.02(+0.29%) |
Feb 01, 2005 | 7.816 | 8.034 | 7.793 | 8.011 | 811,485 | +0.20(+2.50%) |
Jan 31, 2005 | 7.673 | 7.879 | 7.673 | 7.816 | 998,978 | +0.18(+2.33%) |
Jan 28, 2005 | 7.564 | 7.696 | 7.524 | 7.638 | 309,643 | +0.05(+0.68%) |
Jan 27, 2005 | 7.518 | 7.690 | 7.501 | 7.587 | 263,118 | +0.05(+0.61%) |
Jan 26, 2005 | 7.489 | 7.587 | 7.483 | 7.541 | 260,678 | +0.07(+0.92%) |
Jan 25, 2005 | 7.432 | 7.506 | 7.409 | 7.472 | 336,129 | +0.02(+0.31%) |
Jan 24, 2005 | 7.420 | 7.495 | 7.415 | 7.449 | 487,727 | -0.01(-0.15%) |
Jan 21, 2005 | 7.558 | 7.587 | 7.461 | 7.461 | 254,580 | -0.06(-0.76%) |
Jan 20, 2005 | 7.506 | 7.593 | 7.409 | 7.518 | 441,725 | +0.03(+0.38%) |
Jan 19, 2005 | 7.461 | 7.506 | 7.426 | 7.489 | 349,546 | +0.02(+0.31%) |
Jan 18, 2005 | 7.403 | 7.501 | 7.386 | 7.466 | 410,185 | +0.05(+0.62%) |
Jan 14, 2005 | 7.409 | 7.426 | 7.334 | 7.420 | 415,239 | +0.06(+0.78%) |
Jan 13, 2005 | 7.461 | 7.461 | 7.260 | 7.363 | 247,087 | -0.07(-1.00%) |
Jan 12, 2005 | 7.489 | 7.489 | 7.346 | 7.438 | 217,464 | +0.01(+0.08%) |
Jan 11, 2005 | 7.547 | 7.547 | 7.409 | 7.432 | 162,053 | -0.11(-1.52%) |
Jan 10, 2005 | 7.403 | 7.570 | 7.403 | 7.547 | 415,064 | +0.12(+1.62%) |
Jan 07, 2005 | 7.627 | 7.684 | 7.403 | 7.426 | 236,283 | -0.21(-2.71%) |
Jan 06, 2005 | 7.558 | 7.650 | 7.518 | 7.633 | 392,412 | +0.13(+1.68%) |
Jan 05, 2005 | 7.604 | 7.604 | 7.432 | 7.506 | 230,882 | -0.10(-1.36%) |
Jan 04, 2005 | 7.621 | 7.621 | 7.472 | 7.610 | 371,153 | -0.01(-0.08%) |