Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.776 | 7.891 | 7.747 | 7.891 | 93,469 | +0.12(+1.52%) |
Mar 30, 2005 | 7.715 | 7.843 | 7.709 | 7.773 | 141,458 | +0.11(+1.37%) |
Mar 29, 2005 | 7.693 | 7.741 | 7.620 | 7.668 | 274,761 | -0.03(-0.33%) |
Mar 28, 2005 | 7.971 | 7.986 | 7.531 | 7.693 | 275,702 | -0.28(-3.48%) |
Mar 24, 2005 | 7.939 | 8.053 | 7.939 | 7.971 | 140,203 | +0.00(+0.04%) |
Mar 23, 2005 | 8.210 | 8.210 | 7.967 | 7.967 | 173,764 | -0.26(-3.21%) |
Mar 22, 2005 | 8.146 | 8.289 | 8.146 | 8.232 | 316,163 | +0.06(+0.70%) |
Mar 21, 2005 | 8.175 | 8.238 | 8.165 | 8.175 | 54,889 | -0.01(-0.16%) |
Mar 18, 2005 | 8.273 | 8.273 | 8.168 | 8.187 | 138,948 | -0.04(-0.47%) |
Mar 17, 2005 | 8.219 | 8.289 | 8.210 | 8.226 | 106,642 | +0.01(+0.08%) |
Mar 16, 2005 | 8.232 | 8.321 | 8.194 | 8.219 | 249,041 | -0.02(-0.19%) |
Mar 15, 2005 | 8.257 | 8.277 | 8.226 | 8.235 | 171,255 | -0.04(-0.46%) |
Mar 14, 2005 | 8.289 | 8.296 | 8.257 | 8.273 | 519,098 | -0.04(-0.50%) |
Mar 11, 2005 | 8.407 | 8.407 | 8.162 | 8.315 | 130,793 | -0.09(-1.10%) |
Mar 10, 2005 | 8.477 | 8.484 | 8.385 | 8.407 | 101,624 | -0.05(-0.60%) |
Mar 09, 2005 | 8.465 | 8.509 | 8.363 | 8.458 | 109,151 | -0.02(-0.19%) |
Mar 08, 2005 | 8.509 | 8.541 | 8.436 | 8.474 | 117,620 | -0.01(-0.15%) |
Mar 07, 2005 | 8.528 | 8.570 | 8.487 | 8.487 | 221,753 | -0.04(-0.41%) |
Mar 04, 2005 | 8.576 | 8.608 | 8.484 | 8.522 | 175,960 | -0.02(-0.26%) |
Mar 03, 2005 | 8.353 | 8.544 | 8.305 | 8.544 | 129,539 | +0.23(+2.80%) |
Mar 02, 2005 | 8.194 | 8.347 | 8.130 | 8.312 | 282,602 | +0.12(+1.44%) |
Mar 01, 2005 | 7.971 | 8.226 | 7.971 | 8.194 | 303,303 | +0.22(+2.80%) |
Feb 28, 2005 | 7.971 | 8.034 | 7.932 | 7.971 | 193,211 | +0.04(+0.52%) |
Feb 25, 2005 | 8.114 | 8.130 | 7.900 | 7.929 | 177,214 | -0.14(-1.70%) |
Feb 24, 2005 | 8.289 | 8.289 | 8.050 | 8.066 | 209,207 | -0.22(-2.65%) |
Feb 23, 2005 | 8.356 | 8.379 | 8.270 | 8.286 | 179,724 | +0.01(+0.12%) |
Feb 22, 2005 | 8.331 | 8.411 | 8.232 | 8.277 | 250,609 | -0.05(-0.65%) |
Feb 18, 2005 | 8.321 | 8.446 | 8.257 | 8.331 | 521,293 | +0.17(+2.03%) |
Feb 17, 2005 | 8.149 | 8.232 | 8.130 | 8.165 | 123,893 | +0.02(+0.27%) |
Feb 16, 2005 | 7.980 | 8.175 | 7.977 | 8.143 | 110,720 | +0.15(+1.87%) |
Feb 15, 2005 | 8.034 | 8.034 | 7.971 | 7.993 | 146,476 | -0.01(-0.12%) |
Feb 14, 2005 | 7.811 | 8.098 | 7.811 | 8.002 | 291,698 | +0.22(+2.87%) |
Feb 11, 2005 | 7.591 | 7.779 | 7.524 | 7.779 | 301,108 | +0.22(+2.87%) |
Feb 10, 2005 | 7.518 | 7.585 | 7.508 | 7.562 | 103,192 | +0.04(+0.59%) |
Feb 09, 2005 | 7.585 | 7.604 | 7.508 | 7.518 | 128,284 | -0.04(-0.55%) |
Feb 08, 2005 | 7.629 | 7.652 | 7.556 | 7.559 | 122,011 | -0.06(-0.84%) |
Feb 07, 2005 | 7.652 | 7.668 | 7.588 | 7.623 | 356,311 | -0.02(-0.21%) |
Feb 04, 2005 | 7.684 | 7.706 | 7.636 | 7.639 | 154,945 | -0.01(-0.17%) |
Feb 03, 2005 | 7.655 | 7.687 | 7.620 | 7.652 | 248,100 | +0.01(+0.08%) |
Feb 02, 2005 | 7.649 | 7.649 | 7.524 | 7.645 | 154,318 | -0.00(-0.04%) |
Feb 01, 2005 | 7.620 | 7.658 | 7.582 | 7.649 | 234,613 | +0.06(+0.80%) |
Jan 31, 2005 | 7.668 | 7.693 | 7.566 | 7.588 | 317,104 | -0.05(-0.63%) |
Jan 28, 2005 | 7.582 | 7.636 | 7.537 | 7.636 | 103,819 | +0.07(+0.88%) |
Jan 27, 2005 | 7.547 | 7.626 | 7.499 | 7.569 | 200,425 | -0.21(-2.66%) |
Jan 26, 2005 | 7.798 | 7.805 | 7.754 | 7.776 | 148,358 | -0.01(-0.08%) |
Jan 25, 2005 | 7.833 | 7.939 | 7.782 | 7.782 | 105,387 | -0.05(-0.65%) |
Jan 24, 2005 | 7.690 | 7.837 | 7.649 | 7.833 | 102,565 | +0.20(+2.59%) |
Jan 21, 2005 | 7.633 | 7.690 | 7.543 | 7.636 | 722,346 | +0.06(+0.84%) |
Jan 20, 2005 | 7.588 | 7.633 | 7.521 | 7.572 | 340,001 | +0.00(+0.00%) |
Jan 19, 2005 | 7.677 | 7.677 | 7.537 | 7.572 | 408,691 | -0.02(-0.25%) |
Jan 18, 2005 | 7.652 | 7.671 | 7.559 | 7.591 | 345,019 | -0.05(-0.63%) |
Jan 14, 2005 | 7.684 | 7.722 | 7.617 | 7.639 | 216,421 | +0.04(+0.46%) |
Jan 13, 2005 | 7.617 | 7.652 | 7.585 | 7.604 | 151,495 | +0.00(+0.04%) |
Jan 12, 2005 | 7.629 | 7.645 | 7.556 | 7.601 | 242,768 | -0.00(-0.04%) |
Jan 11, 2005 | 7.652 | 7.652 | 7.556 | 7.604 | 97,860 | -0.02(-0.21%) |
Jan 10, 2005 | 7.690 | 7.719 | 7.607 | 7.620 | 76,218 | -0.02(-0.29%) |
Jan 07, 2005 | 7.664 | 7.687 | 7.585 | 7.642 | 131,107 | +0.06(+0.76%) |
Jan 06, 2005 | 7.604 | 7.645 | 7.572 | 7.585 | 83,118 | -0.04(-0.46%) |
Jan 05, 2005 | 7.658 | 7.684 | 7.540 | 7.620 | 303,303 | -0.04(-0.58%) |
Jan 04, 2005 | 7.779 | 7.795 | 7.652 | 7.664 | 203,561 | -0.10(-1.27%) |