Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.979 | 6.990 | 6.957 | 6.966 | 78,661 | +0.04(+0.51%) |
Mar 30, 2005 | 6.903 | 6.994 | 6.903 | 6.931 | 37,620 | +0.04(+0.55%) |
Mar 29, 2005 | 6.879 | 6.952 | 6.879 | 6.893 | 243,507 | -0.10(-1.44%) |
Mar 28, 2005 | 7.003 | 7.003 | 6.952 | 6.994 | 19,152 | +0.02(+0.29%) |
Mar 24, 2005 | 6.944 | 7.017 | 6.944 | 6.974 | 6,840 | +0.04(+0.53%) |
Mar 23, 2005 | 6.974 | 6.974 | 6.930 | 6.937 | 54,036 | +0.03(+0.40%) |
Mar 22, 2005 | 6.975 | 7.017 | 6.909 | 6.909 | 62,244 | -0.07(-1.03%) |
Mar 21, 2005 | 7.020 | 7.032 | 6.952 | 6.981 | 24,624 | +0.00(+0.00%) |
Mar 18, 2005 | 7.039 | 7.054 | 6.981 | 6.981 | 23,256 | -0.09(-1.32%) |
Mar 17, 2005 | 7.025 | 7.083 | 7.019 | 7.074 | 12,996 | +0.04(+0.58%) |
Mar 16, 2005 | 7.112 | 7.112 | 7.034 | 7.034 | 187,418 | -0.10(-1.41%) |
Mar 15, 2005 | 7.105 | 7.134 | 7.091 | 7.134 | 12,312 | -0.05(-0.71%) |
Mar 14, 2005 | 7.127 | 7.186 | 7.120 | 7.186 | 201,783 | +0.06(+0.90%) |
Mar 11, 2005 | 7.216 | 7.273 | 7.121 | 7.121 | 207,255 | -0.13(-1.79%) |
Mar 10, 2005 | 7.257 | 7.257 | 7.158 | 7.251 | 195,627 | +0.03(+0.40%) |
Mar 09, 2005 | 7.256 | 7.281 | 7.187 | 7.222 | 46,512 | -0.01(-0.20%) |
Mar 08, 2005 | 7.288 | 7.326 | 7.231 | 7.237 | 75,925 | -0.06(-0.76%) |
Mar 07, 2005 | 7.237 | 7.346 | 7.222 | 7.292 | 151,850 | +0.08(+1.18%) |
Mar 04, 2005 | 7.222 | 7.251 | 7.202 | 7.207 | 51,984 | +0.04(+0.57%) |
Mar 03, 2005 | 7.231 | 7.254 | 7.149 | 7.167 | 220,935 | -0.08(-1.15%) |
Mar 02, 2005 | 7.200 | 7.279 | 7.200 | 7.250 | 15,048 | +0.03(+0.42%) |
Mar 01, 2005 | 7.187 | 7.237 | 7.187 | 7.220 | 30,780 | +0.02(+0.33%) |
Feb 28, 2005 | 7.174 | 7.215 | 7.174 | 7.196 | 30,096 | +0.02(+0.33%) |
Feb 25, 2005 | 7.120 | 7.205 | 7.120 | 7.172 | 36,936 | +0.05(+0.70%) |
Feb 24, 2005 | 7.039 | 7.123 | 7.039 | 7.123 | 17,100 | +0.05(+0.66%) |
Feb 23, 2005 | 7.118 | 7.118 | 7.032 | 7.076 | 214,095 | -0.01(-0.10%) |
Feb 22, 2005 | 7.098 | 7.199 | 7.083 | 7.083 | 30,780 | -0.09(-1.20%) |
Feb 18, 2005 | 7.127 | 7.171 | 7.127 | 7.169 | 88,237 | +0.01(+0.08%) |
Feb 17, 2005 | 7.207 | 7.207 | 7.150 | 7.164 | 46,512 | -0.10(-1.31%) |
Feb 16, 2005 | 7.215 | 7.265 | 7.215 | 7.259 | 15,048 | -0.03(-0.40%) |
Feb 15, 2005 | 7.273 | 7.332 | 7.273 | 7.288 | 20,520 | +0.03(+0.40%) |
Feb 14, 2005 | 7.224 | 7.273 | 7.224 | 7.259 | 45,828 | +0.07(+1.02%) |
Feb 11, 2005 | 7.120 | 7.229 | 7.120 | 7.186 | 12,996 | +0.04(+0.51%) |
Feb 10, 2005 | 7.161 | 7.164 | 7.083 | 7.149 | 30,780 | -0.04(-0.51%) |
Feb 09, 2005 | 7.237 | 7.237 | 7.153 | 7.186 | 21,204 | -0.05(-0.71%) |
Feb 08, 2005 | 7.171 | 7.237 | 7.171 | 7.237 | 7,524 | +0.01(+0.14%) |
Feb 07, 2005 | 7.229 | 7.250 | 7.178 | 7.226 | 66,349 | +0.06(+0.88%) |
Feb 04, 2005 | 7.105 | 7.165 | 7.105 | 7.164 | 32,148 | +0.06(+0.82%) |
Feb 03, 2005 | 7.076 | 7.120 | 7.076 | 7.105 | 25,308 | -0.06(-0.82%) |
Feb 02, 2005 | 7.177 | 7.177 | 7.121 | 7.164 | 25,308 | +0.04(+0.62%) |
Feb 01, 2005 | 7.091 | 7.181 | 7.091 | 7.120 | 6,840 | +0.05(+0.72%) |
Jan 31, 2005 | 7.142 | 7.142 | 7.069 | 7.069 | 24,624 | +0.04(+0.56%) |
Jan 28, 2005 | 7.063 | 7.063 | 6.998 | 7.029 | 6,156 | +0.03(+0.38%) |
Jan 27, 2005 | 7.032 | 7.047 | 7.003 | 7.003 | 36,252 | -0.00(-0.04%) |
Jan 26, 2005 | 7.053 | 7.053 | 6.995 | 7.006 | 12,996 | +0.05(+0.71%) |
Jan 25, 2005 | 6.944 | 6.997 | 6.943 | 6.956 | 35,568 | +0.02(+0.30%) |
Jan 24, 2005 | 6.982 | 6.982 | 6.936 | 6.936 | 26,676 | -0.11(-1.52%) |
Jan 21, 2005 | 7.034 | 7.093 | 7.020 | 7.042 | 10,260 | +0.01(+0.15%) |
Jan 20, 2005 | 7.047 | 7.091 | 7.013 | 7.032 | 38,304 | -0.13(-1.78%) |
Jan 19, 2005 | 7.257 | 7.257 | 7.117 | 7.159 | 30,780 | -0.11(-1.47%) |
Jan 18, 2005 | 7.243 | 7.266 | 7.200 | 7.266 | 6,840 | +0.06(+0.87%) |
Jan 14, 2005 | 7.156 | 7.203 | 7.156 | 7.203 | 82,081 | +0.02(+0.33%) |
Jan 13, 2005 | 7.229 | 7.229 | 7.180 | 7.180 | 8,892 | +0.01(+0.12%) |
Jan 12, 2005 | 7.193 | 7.193 | 7.158 | 7.171 | 15,732 | -0.05(-0.69%) |
Jan 11, 2005 | 7.257 | 7.257 | 7.187 | 7.221 | 18,468 | -0.01(-0.16%) |
Jan 10, 2005 | 7.257 | 7.323 | 7.232 | 7.232 | 20,520 | -0.03(-0.42%) |
Jan 07, 2005 | 7.187 | 7.269 | 7.187 | 7.263 | 6,840 | +0.05(+0.75%) |
Jan 06, 2005 | 7.308 | 7.308 | 7.207 | 7.209 | 15,048 | -0.04(-0.60%) |
Jan 05, 2005 | 7.297 | 7.322 | 7.253 | 7.253 | 42,408 | -0.07(-0.96%) |
Jan 04, 2005 | 7.471 | 7.471 | 7.269 | 7.323 | 64,297 | -0.06(-0.83%) |