Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.676 | 7.813 | 7.608 | 7.756 | 35,283 | +0.00(+0.00%) |
Mar 30, 2005 | 7.597 | 7.887 | 7.597 | 7.756 | 17,253 | +0.17(+2.25%) |
Mar 29, 2005 | 7.688 | 7.722 | 7.528 | 7.585 | 2,989 | -0.03(-0.45%) |
Mar 28, 2005 | 7.540 | 7.654 | 7.540 | 7.619 | 8,575 | +0.06(+0.83%) |
Mar 24, 2005 | 7.625 | 7.682 | 7.523 | 7.557 | 4,895 | -0.13(-1.63%) |
Mar 23, 2005 | 7.454 | 7.683 | 7.415 | 7.682 | 9,721 | +0.15(+2.04%) |
Mar 22, 2005 | 7.392 | 7.568 | 7.386 | 7.528 | 15,420 | +0.09(+1.22%) |
Mar 21, 2005 | 7.864 | 7.961 | 7.386 | 7.437 | 14,185 | -0.28(-3.61%) |
Mar 18, 2005 | 7.904 | 7.904 | 7.659 | 7.716 | 49,203 | -0.01(-0.15%) |
Mar 17, 2005 | 7.676 | 7.728 | 7.602 | 7.728 | 25,708 | +0.05(+0.59%) |
Mar 16, 2005 | 7.602 | 7.785 | 7.602 | 7.682 | 14,153 | +0.02(+0.30%) |
Mar 15, 2005 | 7.910 | 7.910 | 7.591 | 7.659 | 14,427 | -0.08(-1.03%) |
Mar 14, 2005 | 7.756 | 7.773 | 7.682 | 7.739 | 27,876 | +0.14(+1.87%) |
Mar 11, 2005 | 7.762 | 7.961 | 7.534 | 7.597 | 12,948 | -0.23(-2.91%) |
Mar 10, 2005 | 7.682 | 7.824 | 7.682 | 7.824 | 34,273 | +0.16(+2.08%) |
Mar 09, 2005 | 7.790 | 7.790 | 7.654 | 7.665 | 11,710 | -0.11(-1.46%) |
Mar 08, 2005 | 7.870 | 7.870 | 7.745 | 7.779 | 12,721 | +0.06(+0.81%) |
Mar 07, 2005 | 7.881 | 7.932 | 7.705 | 7.716 | 18,415 | -0.17(-2.16%) |
Mar 04, 2005 | 8.018 | 8.069 | 7.836 | 7.887 | 12,274 | +0.06(+0.81%) |
Mar 03, 2005 | 7.699 | 7.881 | 7.591 | 7.824 | 45,901 | +0.13(+1.69%) |
Mar 02, 2005 | 7.494 | 7.761 | 7.494 | 7.693 | 11,684 | +0.09(+1.20%) |
Mar 01, 2005 | 7.682 | 7.961 | 7.460 | 7.602 | 259,729 | -0.10(-1.26%) |
Feb 28, 2005 | 7.733 | 7.785 | 7.614 | 7.699 | 31,319 | -0.26(-3.22%) |
Feb 25, 2005 | 7.779 | 7.955 | 7.722 | 7.955 | 12,640 | +0.19(+2.42%) |
Feb 24, 2005 | 7.790 | 7.790 | 7.625 | 7.767 | 12,217 | +0.14(+1.87%) |
Feb 23, 2005 | 7.500 | 7.989 | 7.500 | 7.625 | 22,664 | +0.06(+0.75%) |
Feb 22, 2005 | 7.494 | 7.671 | 7.483 | 7.568 | 24,195 | -0.06(-0.75%) |
Feb 18, 2005 | 7.779 | 7.779 | 7.500 | 7.625 | 10,579 | +0.06(+0.75%) |
Feb 17, 2005 | 7.608 | 7.682 | 7.500 | 7.568 | 20,980 | -0.12(-1.55%) |
Feb 16, 2005 | 7.608 | 7.728 | 7.597 | 7.688 | 8,108 | -0.13(-1.60%) |
Feb 15, 2005 | 7.898 | 8.006 | 7.802 | 7.813 | 21,121 | -0.18(-2.28%) |
Feb 14, 2005 | 8.024 | 8.024 | 7.887 | 7.995 | 21,966 | +0.09(+1.08%) |
Feb 11, 2005 | 7.631 | 7.932 | 7.267 | 7.910 | 458,348 | +0.15(+1.91%) |
Feb 10, 2005 | 7.881 | 7.967 | 7.631 | 7.762 | 28,438 | +0.09(+1.19%) |
Feb 09, 2005 | 7.881 | 7.893 | 7.631 | 7.671 | 13,832 | -0.05(-0.66%) |
Feb 08, 2005 | 7.682 | 7.750 | 7.682 | 7.722 | 7,062 | +0.04(+0.52%) |
Feb 07, 2005 | 7.676 | 7.836 | 7.676 | 7.682 | 35,058 | -0.20(-2.60%) |
Feb 04, 2005 | 7.642 | 7.898 | 7.625 | 7.887 | 14,668 | +0.20(+2.59%) |
Feb 03, 2005 | 7.619 | 7.802 | 7.619 | 7.688 | 9,588 | -0.15(-1.96%) |
Feb 02, 2005 | 7.756 | 7.864 | 7.637 | 7.841 | 27,841 | +0.03(+0.44%) |
Feb 01, 2005 | 7.642 | 7.807 | 7.642 | 7.807 | 18,919 | +0.08(+1.03%) |
Jan 31, 2005 | 7.699 | 8.063 | 7.637 | 7.728 | 46,073 | -0.21(-2.65%) |
Jan 28, 2005 | 7.380 | 8.029 | 6.703 | 7.938 | 125,586 | -0.68(-7.92%) |
Jan 27, 2005 | 7.938 | 8.621 | 7.802 | 8.621 | 22,771 | +0.67(+8.37%) |
Jan 26, 2005 | 7.648 | 7.955 | 7.506 | 7.955 | 16,612 | +0.33(+4.33%) |
Jan 25, 2005 | 7.546 | 7.705 | 7.506 | 7.625 | 20,105 | +0.13(+1.75%) |
Jan 24, 2005 | 7.460 | 7.540 | 7.460 | 7.494 | 26,530 | +0.04(+0.53%) |
Jan 21, 2005 | 7.557 | 7.557 | 7.318 | 7.454 | 10,649 | +0.01(+0.15%) |
Jan 20, 2005 | 7.272 | 7.472 | 7.261 | 7.443 | 19,875 | +0.01(+0.08%) |
Jan 19, 2005 | 7.557 | 7.557 | 7.415 | 7.437 | 15,100 | -0.05(-0.61%) |
Jan 18, 2005 | 7.500 | 7.568 | 7.261 | 7.483 | 8,074 | +0.10(+1.39%) |
Jan 14, 2005 | 7.341 | 7.398 | 7.227 | 7.380 | 21,267 | +0.13(+1.73%) |
Jan 13, 2005 | 7.147 | 7.352 | 7.141 | 7.255 | 18,480 | +0.09(+1.19%) |
Jan 12, 2005 | 7.090 | 7.215 | 7.090 | 7.170 | 39,854 | -0.03(-0.40%) |
Jan 11, 2005 | 7.176 | 7.261 | 7.039 | 7.198 | 41,072 | -0.05(-0.63%) |
Jan 10, 2005 | 7.170 | 7.449 | 7.119 | 7.244 | 28,844 | -0.16(-2.15%) |
Jan 07, 2005 | 7.454 | 7.466 | 7.221 | 7.403 | 13,292 | -0.11(-1.44%) |
Jan 06, 2005 | 7.483 | 7.528 | 7.483 | 7.511 | 8,226 | +0.06(+0.76%) |
Jan 05, 2005 | 7.460 | 7.500 | 7.454 | 7.454 | 15,728 | -0.05(-0.68%) |
Jan 04, 2005 | 7.477 | 7.511 | 7.437 | 7.506 | 32,758 | +0.15(+2.01%) |