Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.132 | 7.143 | 7.067 | 7.074 | 2,240,732 | -0.04(-0.58%) |
Mar 30, 2005 | 7.028 | 7.120 | 7.028 | 7.116 | 2,218,238 | +0.09(+1.32%) |
Mar 29, 2005 | 7.028 | 7.090 | 7.012 | 7.023 | 1,153,241 | -0.01(-0.20%) |
Mar 28, 2005 | 7.062 | 7.074 | 7.005 | 7.037 | 527,740 | +0.00(+0.07%) |
Mar 24, 2005 | 7.055 | 7.090 | 7.032 | 7.032 | 356,440 | -0.01(-0.16%) |
Mar 23, 2005 | 7.032 | 7.060 | 6.988 | 7.044 | 726,724 | -0.03(-0.39%) |
Mar 22, 2005 | 7.125 | 7.213 | 7.065 | 7.072 | 583,109 | -0.13(-1.77%) |
Mar 21, 2005 | 7.268 | 7.270 | 7.157 | 7.199 | 715,044 | -0.06(-0.83%) |
Mar 18, 2005 | 7.257 | 7.270 | 7.201 | 7.259 | 982,375 | +0.06(+0.87%) |
Mar 17, 2005 | 7.171 | 7.215 | 7.143 | 7.196 | 1,793,883 | +0.10(+1.37%) |
Mar 16, 2005 | 7.083 | 7.162 | 7.083 | 7.099 | 600,412 | -0.07(-1.00%) |
Mar 15, 2005 | 7.275 | 7.275 | 7.150 | 7.171 | 827,081 | -0.03(-0.39%) |
Mar 14, 2005 | 7.220 | 7.231 | 7.150 | 7.199 | 703,797 | -0.10(-1.36%) |
Mar 11, 2005 | 7.307 | 7.365 | 7.275 | 7.298 | 482,752 | -0.02(-0.32%) |
Mar 10, 2005 | 7.414 | 7.414 | 7.243 | 7.321 | 2,975,242 | -0.11(-1.49%) |
Mar 09, 2005 | 7.400 | 7.467 | 7.388 | 7.432 | 824,918 | +0.01(+0.12%) |
Mar 08, 2005 | 7.453 | 7.458 | 7.395 | 7.423 | 590,463 | -0.00(-0.03%) |
Mar 07, 2005 | 7.379 | 7.460 | 7.379 | 7.425 | 820,592 | +0.08(+1.13%) |
Mar 04, 2005 | 7.298 | 7.388 | 7.294 | 7.342 | 675,680 | +0.06(+0.83%) |
Mar 03, 2005 | 7.268 | 7.296 | 7.243 | 7.282 | 755,706 | +0.06(+0.86%) |
Mar 02, 2005 | 7.192 | 7.275 | 7.178 | 7.220 | 1,410,190 | -0.09(-1.23%) |
Mar 01, 2005 | 7.298 | 7.335 | 7.282 | 7.310 | 494,864 | -0.01(-0.13%) |
Feb 28, 2005 | 7.328 | 7.340 | 7.259 | 7.319 | 1,314,591 | -0.07(-1.00%) |
Feb 25, 2005 | 7.307 | 7.411 | 7.280 | 7.393 | 883,748 | +0.03(+0.35%) |
Feb 24, 2005 | 7.319 | 7.377 | 7.268 | 7.368 | 728,454 | +0.10(+1.34%) |
Feb 23, 2005 | 7.194 | 7.282 | 7.187 | 7.270 | 1,104,361 | +0.01(+0.19%) |
Feb 22, 2005 | 7.254 | 7.307 | 7.243 | 7.257 | 1,018,278 | -0.12(-1.63%) |
Feb 18, 2005 | 7.356 | 7.398 | 7.340 | 7.377 | 483,184 | -0.11(-1.42%) |
Feb 17, 2005 | 7.465 | 7.527 | 7.465 | 7.483 | 442,523 | +0.02(+0.22%) |
Feb 16, 2005 | 7.455 | 7.490 | 7.393 | 7.467 | 2,545,697 | -0.10(-1.31%) |
Feb 15, 2005 | 7.502 | 7.589 | 7.485 | 7.566 | 949,067 | +0.11(+1.52%) |
Feb 14, 2005 | 7.423 | 7.481 | 7.388 | 7.453 | 833,569 | +0.01(+0.19%) |
Feb 11, 2005 | 7.388 | 7.467 | 7.356 | 7.439 | 1,811,619 | +0.06(+0.88%) |
Feb 10, 2005 | 7.361 | 7.407 | 7.328 | 7.374 | 888,074 | +0.11(+1.56%) |
Feb 09, 2005 | 7.277 | 7.326 | 7.252 | 7.261 | 877,259 | -0.02(-0.25%) |
Feb 08, 2005 | 7.243 | 7.300 | 7.227 | 7.280 | 856,496 | +0.01(+0.10%) |
Feb 07, 2005 | 7.287 | 7.303 | 7.247 | 7.273 | 1,043,368 | -0.06(-0.85%) |
Feb 04, 2005 | 7.254 | 7.351 | 7.245 | 7.335 | 1,010,492 | -0.02(-0.25%) |
Feb 03, 2005 | 7.365 | 7.386 | 7.321 | 7.354 | 2,041,748 | -0.12(-1.67%) |
Feb 02, 2005 | 7.455 | 7.502 | 7.455 | 7.478 | 858,226 | +0.09(+1.16%) |
Feb 01, 2005 | 7.351 | 7.400 | 7.294 | 7.393 | 2,896,081 | +0.08(+1.07%) |
Jan 31, 2005 | 7.277 | 7.328 | 7.257 | 7.314 | 583,974 | +0.07(+0.93%) |
Jan 28, 2005 | 7.307 | 7.319 | 7.196 | 7.247 | 936,954 | -0.02(-0.32%) |
Jan 27, 2005 | 7.222 | 7.270 | 7.206 | 7.270 | 747,055 | -0.03(-0.38%) |
Jan 26, 2005 | 7.250 | 7.305 | 7.233 | 7.298 | 846,114 | +0.15(+2.14%) |
Jan 25, 2005 | 7.166 | 7.185 | 7.120 | 7.146 | 648,428 | +0.06(+0.88%) |
Jan 24, 2005 | 7.062 | 7.155 | 7.055 | 7.083 | 1,493,244 | -0.04(-0.58%) |
Jan 21, 2005 | 7.132 | 7.180 | 7.109 | 7.125 | 1,141,994 | +0.01(+0.13%) |
Jan 20, 2005 | 7.116 | 7.180 | 7.102 | 7.116 | 899,753 | -0.02(-0.23%) |
Jan 19, 2005 | 7.176 | 7.199 | 7.129 | 7.132 | 386,288 | -0.12(-1.69%) |
Jan 18, 2005 | 7.141 | 7.263 | 7.136 | 7.254 | 657,079 | +0.05(+0.67%) |
Jan 14, 2005 | 7.210 | 7.217 | 7.169 | 7.206 | 490,106 | +0.03(+0.42%) |
Jan 13, 2005 | 7.263 | 7.270 | 7.169 | 7.176 | 516,493 | -0.07(-1.02%) |
Jan 12, 2005 | 7.282 | 7.307 | 7.169 | 7.250 | 1,277,390 | -0.08(-1.13%) |
Jan 11, 2005 | 7.324 | 7.344 | 7.289 | 7.333 | 1,222,886 | +0.02(+0.28%) |
Jan 10, 2005 | 7.296 | 7.351 | 7.294 | 7.312 | 538,121 | -0.05(-0.66%) |
Jan 07, 2005 | 7.490 | 7.490 | 7.317 | 7.361 | 638,911 | -0.04(-0.53%) |
Jan 06, 2005 | 7.453 | 7.467 | 7.391 | 7.400 | 1,518,766 | -0.07(-0.99%) |
Jan 05, 2005 | 7.490 | 7.532 | 7.460 | 7.474 | 840,923 | +0.01(+0.19%) |
Jan 04, 2005 | 7.571 | 7.583 | 7.458 | 7.460 | 1,003,571 | +0.00(+0.06%) |