Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.689 | 7.826 | 7.620 | 7.769 | 35,226 | +0.00(+0.00%) |
Mar 30, 2005 | 7.609 | 7.900 | 7.609 | 7.769 | 17,225 | +0.17(+2.25%) |
Mar 29, 2005 | 7.700 | 7.734 | 7.541 | 7.598 | 2,984 | -0.03(-0.45%) |
Mar 28, 2005 | 7.552 | 7.666 | 7.552 | 7.632 | 8,561 | +0.06(+0.83%) |
Mar 24, 2005 | 7.638 | 7.695 | 7.535 | 7.569 | 4,888 | -0.13(-1.63%) |
Mar 23, 2005 | 7.467 | 7.695 | 7.427 | 7.695 | 9,705 | +0.15(+2.04%) |
Mar 22, 2005 | 7.404 | 7.581 | 7.398 | 7.541 | 15,395 | +0.09(+1.22%) |
Mar 21, 2005 | 7.877 | 7.974 | 7.398 | 7.449 | 14,162 | -0.28(-3.61%) |
Mar 18, 2005 | 7.917 | 7.917 | 7.672 | 7.729 | 49,124 | -0.01(-0.15%) |
Mar 17, 2005 | 7.689 | 7.740 | 7.615 | 7.740 | 25,666 | +0.05(+0.59%) |
Mar 16, 2005 | 7.615 | 7.797 | 7.615 | 7.695 | 14,130 | +0.02(+0.30%) |
Mar 15, 2005 | 7.923 | 7.923 | 7.603 | 7.672 | 14,404 | -0.08(-1.03%) |
Mar 14, 2005 | 7.769 | 7.786 | 7.695 | 7.752 | 27,831 | +0.14(+1.87%) |
Mar 11, 2005 | 7.774 | 7.974 | 7.546 | 7.609 | 12,927 | -0.23(-2.91%) |
Mar 10, 2005 | 7.695 | 7.837 | 7.695 | 7.837 | 34,217 | +0.16(+2.08%) |
Mar 09, 2005 | 7.803 | 7.803 | 7.666 | 7.677 | 11,691 | -0.11(-1.46%) |
Mar 08, 2005 | 7.883 | 7.883 | 7.757 | 7.791 | 12,700 | +0.06(+0.81%) |
Mar 07, 2005 | 7.894 | 7.945 | 7.717 | 7.729 | 18,385 | -0.17(-2.16%) |
Mar 04, 2005 | 8.031 | 8.082 | 7.848 | 7.900 | 12,255 | +0.06(+0.81%) |
Mar 03, 2005 | 7.712 | 7.894 | 7.603 | 7.836 | 45,827 | +0.13(+1.69%) |
Mar 02, 2005 | 7.506 | 7.774 | 7.506 | 7.706 | 11,665 | +0.09(+1.20%) |
Mar 01, 2005 | 7.695 | 7.974 | 7.472 | 7.615 | 259,309 | -0.10(-1.26%) |
Feb 28, 2005 | 7.746 | 7.797 | 7.626 | 7.712 | 31,268 | -0.26(-3.22%) |
Feb 25, 2005 | 7.791 | 7.968 | 7.734 | 7.968 | 12,620 | +0.19(+2.42%) |
Feb 24, 2005 | 7.803 | 7.803 | 7.638 | 7.780 | 12,197 | +0.14(+1.87%) |
Feb 23, 2005 | 7.512 | 8.002 | 7.512 | 7.638 | 22,627 | +0.06(+0.75%) |
Feb 22, 2005 | 7.506 | 7.683 | 7.495 | 7.581 | 24,155 | -0.06(-0.75%) |
Feb 18, 2005 | 7.791 | 7.791 | 7.512 | 7.638 | 10,562 | +0.06(+0.75%) |
Feb 17, 2005 | 7.620 | 7.695 | 7.512 | 7.581 | 20,946 | -0.12(-1.55%) |
Feb 16, 2005 | 7.620 | 7.740 | 7.609 | 7.700 | 8,095 | -0.13(-1.60%) |
Feb 15, 2005 | 7.911 | 8.019 | 7.814 | 7.826 | 21,087 | -0.18(-2.28%) |
Feb 14, 2005 | 8.037 | 8.037 | 7.900 | 8.008 | 21,931 | +0.09(+1.08%) |
Feb 11, 2005 | 7.643 | 7.945 | 7.278 | 7.923 | 457,607 | +0.15(+1.91%) |
Feb 10, 2005 | 7.894 | 7.980 | 7.643 | 7.774 | 28,392 | +0.09(+1.19%) |
Feb 09, 2005 | 7.894 | 7.905 | 7.643 | 7.683 | 13,809 | -0.05(-0.66%) |
Feb 08, 2005 | 7.695 | 7.763 | 7.695 | 7.734 | 7,051 | +0.04(+0.52%) |
Feb 07, 2005 | 7.689 | 7.848 | 7.689 | 7.695 | 35,002 | -0.21(-2.60%) |
Feb 04, 2005 | 7.655 | 7.911 | 7.638 | 7.900 | 14,644 | +0.20(+2.59%) |
Feb 03, 2005 | 7.632 | 7.814 | 7.632 | 7.700 | 9,572 | -0.15(-1.96%) |
Feb 02, 2005 | 7.769 | 7.877 | 7.649 | 7.854 | 27,796 | +0.03(+0.44%) |
Feb 01, 2005 | 7.655 | 7.820 | 7.655 | 7.820 | 18,888 | +0.08(+1.03%) |
Jan 31, 2005 | 7.712 | 8.076 | 7.649 | 7.740 | 45,999 | -0.21(-2.65%) |
Jan 28, 2005 | 7.392 | 8.042 | 6.714 | 7.951 | 125,383 | -0.68(-7.92%) |
Jan 27, 2005 | 7.951 | 8.635 | 7.814 | 8.635 | 22,734 | +0.67(+8.37%) |
Jan 26, 2005 | 7.660 | 7.968 | 7.518 | 7.968 | 16,585 | +0.33(+4.33%) |
Jan 25, 2005 | 7.558 | 7.717 | 7.518 | 7.638 | 20,073 | +0.13(+1.75%) |
Jan 24, 2005 | 7.472 | 7.552 | 7.472 | 7.506 | 26,487 | +0.04(+0.53%) |
Jan 21, 2005 | 7.569 | 7.569 | 7.330 | 7.467 | 10,632 | +0.01(+0.15%) |
Jan 20, 2005 | 7.284 | 7.484 | 7.273 | 7.455 | 19,843 | +0.01(+0.08%) |
Jan 19, 2005 | 7.569 | 7.569 | 7.427 | 7.449 | 15,076 | -0.05(-0.61%) |
Jan 18, 2005 | 7.512 | 7.581 | 7.273 | 7.495 | 8,061 | +0.10(+1.39%) |
Jan 14, 2005 | 7.353 | 7.410 | 7.239 | 7.392 | 21,232 | +0.13(+1.73%) |
Jan 13, 2005 | 7.159 | 7.364 | 7.153 | 7.267 | 18,450 | +0.09(+1.19%) |
Jan 12, 2005 | 7.102 | 7.227 | 7.102 | 7.182 | 39,790 | -0.03(-0.40%) |
Jan 11, 2005 | 7.187 | 7.273 | 7.050 | 7.210 | 41,006 | -0.05(-0.63%) |
Jan 10, 2005 | 7.182 | 7.461 | 7.130 | 7.256 | 28,798 | -0.16(-2.15%) |
Jan 07, 2005 | 7.467 | 7.478 | 7.233 | 7.415 | 13,270 | -0.11(-1.44%) |
Jan 06, 2005 | 7.495 | 7.541 | 7.495 | 7.524 | 8,212 | +0.06(+0.76%) |
Jan 05, 2005 | 7.472 | 7.512 | 7.467 | 7.467 | 15,702 | -0.05(-0.68%) |
Jan 04, 2005 | 7.489 | 7.524 | 7.449 | 7.518 | 32,705 | +0.15(+2.01%) |