Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.795 | 7.912 | 7.775 | 7.880 | 2,865,033 | +0.14(+1.85%) |
Mar 30, 2005 | 7.657 | 7.811 | 7.657 | 7.737 | 2,940,610 | +0.11(+1.46%) |
Mar 29, 2005 | 7.756 | 7.779 | 7.593 | 7.625 | 2,087,174 | -0.13(-1.68%) |
Mar 28, 2005 | 7.708 | 7.798 | 7.663 | 7.756 | 1,818,685 | +0.07(+0.96%) |
Mar 24, 2005 | 7.621 | 7.702 | 7.592 | 7.682 | 2,039,550 | +0.12(+1.57%) |
Mar 23, 2005 | 7.604 | 7.604 | 7.459 | 7.563 | 3,247,405 | -0.04(-0.59%) |
Mar 22, 2005 | 7.850 | 7.872 | 7.608 | 7.608 | 2,342,549 | -0.26(-3.26%) |
Mar 21, 2005 | 7.851 | 7.889 | 7.815 | 7.864 | 1,930,843 | -0.00(-0.02%) |
Mar 18, 2005 | 7.864 | 7.888 | 7.801 | 7.866 | 3,956,244 | +0.02(+0.24%) |
Mar 17, 2005 | 7.824 | 7.911 | 7.809 | 7.847 | 1,696,519 | +0.05(+0.63%) |
Mar 16, 2005 | 7.925 | 7.983 | 7.766 | 7.798 | 2,642,442 | -0.11(-1.43%) |
Mar 15, 2005 | 8.024 | 8.079 | 7.911 | 7.911 | 2,201,057 | -0.08(-0.96%) |
Mar 14, 2005 | 7.882 | 7.995 | 7.870 | 7.987 | 2,363,255 | +0.11(+1.44%) |
Mar 11, 2005 | 7.976 | 8.012 | 7.874 | 7.874 | 2,025,746 | -0.10(-1.29%) |
Mar 10, 2005 | 7.853 | 8.012 | 7.809 | 7.977 | 4,127,759 | +0.12(+1.59%) |
Mar 09, 2005 | 7.954 | 7.954 | 7.841 | 7.853 | 3,500,710 | -0.16(-1.99%) |
Mar 08, 2005 | 8.048 | 8.054 | 7.947 | 8.012 | 3,808,540 | -0.05(-0.63%) |
Mar 07, 2005 | 8.030 | 8.090 | 8.027 | 8.063 | 3,905,859 | -0.06(-0.78%) |
Mar 04, 2005 | 7.940 | 8.147 | 7.940 | 8.127 | 8,445,670 | +0.24(+3.05%) |
Mar 03, 2005 | 7.899 | 7.908 | 7.802 | 7.886 | 6,828,869 | -0.01(-0.11%) |
Mar 02, 2005 | 7.795 | 7.937 | 7.764 | 7.895 | 3,538,671 | +0.08(+0.96%) |
Mar 01, 2005 | 7.903 | 7.987 | 7.812 | 7.819 | 7,269,563 | -0.08(-1.06%) |
Feb 28, 2005 | 7.867 | 7.963 | 7.830 | 7.903 | 2,693,862 | +0.03(+0.39%) |
Feb 25, 2005 | 7.664 | 7.915 | 7.664 | 7.873 | 2,525,798 | +0.19(+2.53%) |
Feb 24, 2005 | 7.589 | 7.706 | 7.589 | 7.679 | 2,162,751 | +0.12(+1.61%) |
Feb 23, 2005 | 7.520 | 7.656 | 7.520 | 7.557 | 3,739,175 | +0.10(+1.28%) |
Feb 22, 2005 | 7.701 | 7.702 | 7.462 | 7.462 | 3,602,169 | -0.24(-3.10%) |
Feb 18, 2005 | 7.854 | 7.854 | 7.680 | 7.701 | 3,705,700 | -0.11(-1.39%) |
Feb 17, 2005 | 7.857 | 7.890 | 7.802 | 7.809 | 2,160,335 | -0.06(-0.79%) |
Feb 16, 2005 | 7.776 | 7.882 | 7.766 | 7.872 | 3,121,443 | +0.10(+1.23%) |
Feb 15, 2005 | 7.872 | 7.872 | 7.761 | 7.776 | 3,221,522 | -0.10(-1.21%) |
Feb 14, 2005 | 7.859 | 7.921 | 7.832 | 7.872 | 3,715,363 | +0.03(+0.43%) |
Feb 11, 2005 | 7.860 | 7.914 | 7.788 | 7.838 | 3,078,995 | -0.02(-0.28%) |
Feb 10, 2005 | 7.896 | 7.896 | 7.817 | 7.860 | 1,854,575 | +0.01(+0.18%) |
Feb 09, 2005 | 7.860 | 7.918 | 7.838 | 7.846 | 4,013,530 | -0.01(-0.18%) |
Feb 08, 2005 | 7.824 | 7.896 | 7.817 | 7.860 | 3,335,406 | +0.00(+0.02%) |
Feb 07, 2005 | 7.824 | 7.911 | 7.809 | 7.859 | 3,028,611 | +0.01(+0.07%) |
Feb 04, 2005 | 7.812 | 7.882 | 7.802 | 7.853 | 3,024,815 | +0.07(+0.89%) |
Feb 03, 2005 | 7.686 | 7.783 | 7.647 | 7.783 | 2,616,559 | +0.04(+0.54%) |
Feb 02, 2005 | 7.743 | 7.785 | 7.704 | 7.741 | 3,049,662 | -0.02(-0.32%) |
Feb 01, 2005 | 7.643 | 7.776 | 7.620 | 7.766 | 4,254,756 | +0.12(+1.61%) |
Jan 31, 2005 | 7.563 | 7.653 | 7.535 | 7.643 | 2,221,763 | +0.08(+1.05%) |
Jan 28, 2005 | 7.520 | 7.583 | 7.467 | 7.563 | 2,900,923 | +0.04(+0.48%) |
Jan 27, 2005 | 7.469 | 7.591 | 7.447 | 7.527 | 3,819,928 | +0.03(+0.39%) |
Jan 26, 2005 | 7.331 | 7.518 | 7.330 | 7.498 | 3,463,439 | +0.17(+2.27%) |
Jan 25, 2005 | 7.353 | 7.418 | 7.330 | 7.331 | 3,237,742 | -0.02(-0.32%) |
Jan 24, 2005 | 7.273 | 7.415 | 7.267 | 7.354 | 3,002,038 | +0.07(+0.93%) |
Jan 21, 2005 | 7.321 | 7.360 | 7.260 | 7.286 | 2,284,917 | -0.03(-0.47%) |
Jan 20, 2005 | 7.375 | 7.389 | 7.308 | 7.321 | 3,668,774 | -0.07(-0.88%) |
Jan 19, 2005 | 7.470 | 7.482 | 7.386 | 7.386 | 2,973,049 | -0.08(-1.12%) |
Jan 18, 2005 | 7.333 | 7.473 | 7.333 | 7.470 | 2,576,183 | +0.11(+1.48%) |
Jan 14, 2005 | 7.331 | 7.415 | 7.286 | 7.362 | 2,925,425 | +0.03(+0.41%) |
Jan 13, 2005 | 7.275 | 7.407 | 7.270 | 7.331 | 3,125,239 | +0.06(+0.86%) |
Jan 12, 2005 | 7.230 | 7.286 | 7.195 | 7.269 | 4,991,548 | +0.07(+0.97%) |
Jan 11, 2005 | 7.238 | 7.286 | 7.172 | 7.199 | 3,398,559 | -0.07(-0.98%) |
Jan 10, 2005 | 7.192 | 7.307 | 7.192 | 7.270 | 3,881,702 | +0.07(+1.03%) |
Jan 07, 2005 | 7.218 | 7.301 | 7.186 | 7.196 | 6,467,547 | -0.04(-0.56%) |
Jan 06, 2005 | 7.201 | 7.259 | 7.145 | 7.237 | 4,544,987 | +0.01(+0.20%) |
Jan 05, 2005 | 7.280 | 7.353 | 7.214 | 7.223 | 6,807,818 | -0.10(-1.33%) |
Jan 04, 2005 | 7.383 | 7.420 | 7.317 | 7.320 | 5,710,740 | -0.06(-0.84%) |