Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.613 | 7.640 | 7.592 | 7.626 | 953,123 | -0.03(-0.45%) |
Mar 30, 2005 | 7.607 | 7.670 | 7.607 | 7.661 | 1,468,876 | +0.18(+2.40%) |
Mar 29, 2005 | 7.440 | 7.499 | 7.440 | 7.481 | 2,815,663 | +0.09(+1.26%) |
Mar 28, 2005 | 7.386 | 7.436 | 7.369 | 7.388 | 731,961 | -0.03(-0.44%) |
Mar 24, 2005 | 7.426 | 7.455 | 7.396 | 7.420 | 616,864 | +0.12(+1.65%) |
Mar 23, 2005 | 7.270 | 7.318 | 7.270 | 7.300 | 902,422 | +0.06(+0.79%) |
Mar 22, 2005 | 7.281 | 7.340 | 7.237 | 7.243 | 2,823,822 | -0.15(-2.04%) |
Mar 21, 2005 | 7.369 | 7.399 | 7.359 | 7.394 | 922,528 | -0.06(-0.79%) |
Mar 18, 2005 | 7.434 | 7.474 | 7.420 | 7.453 | 1,155,928 | -0.02(-0.33%) |
Mar 17, 2005 | 7.457 | 7.495 | 7.455 | 7.478 | 1,416,136 | +0.04(+0.54%) |
Mar 16, 2005 | 7.466 | 7.474 | 7.428 | 7.438 | 1,407,103 | +0.01(+0.13%) |
Mar 15, 2005 | 7.436 | 7.447 | 7.417 | 7.428 | 2,316,518 | -0.02(-0.23%) |
Mar 14, 2005 | 7.415 | 7.459 | 7.411 | 7.445 | 1,692,078 | -0.05(-0.69%) |
Mar 11, 2005 | 7.472 | 7.525 | 7.462 | 7.497 | 1,539,975 | +0.02(+0.23%) |
Mar 10, 2005 | 7.491 | 7.516 | 7.453 | 7.480 | 1,060,353 | +0.07(+1.00%) |
Mar 09, 2005 | 7.424 | 7.430 | 7.401 | 7.405 | 896,303 | -0.04(-0.54%) |
Mar 08, 2005 | 7.455 | 7.472 | 7.432 | 7.445 | 1,299,581 | +0.01(+0.10%) |
Mar 07, 2005 | 7.401 | 7.459 | 7.394 | 7.438 | 2,034,165 | -0.02(-0.33%) |
Mar 04, 2005 | 7.443 | 7.472 | 7.434 | 7.462 | 1,996,868 | +0.02(+0.31%) |
Mar 03, 2005 | 7.413 | 7.449 | 7.403 | 7.440 | 3,145,803 | -0.02(-0.23%) |
Mar 02, 2005 | 7.407 | 7.512 | 7.399 | 7.457 | 3,625,425 | -0.02(-0.25%) |
Mar 01, 2005 | 7.379 | 7.502 | 7.373 | 7.476 | 3,880,970 | +0.08(+1.03%) |
Feb 28, 2005 | 7.396 | 7.413 | 7.371 | 7.399 | 2,683,665 | -0.00(-0.05%) |
Feb 25, 2005 | 7.298 | 7.422 | 7.285 | 7.403 | 1,695,283 | +0.09(+1.28%) |
Feb 24, 2005 | 7.283 | 7.310 | 7.245 | 7.310 | 1,302,204 | -0.04(-0.49%) |
Feb 23, 2005 | 7.321 | 7.354 | 7.298 | 7.346 | 849,390 | +0.03(+0.36%) |
Feb 22, 2005 | 7.331 | 7.350 | 7.306 | 7.319 | 1,536,769 | -0.05(-0.72%) |
Feb 18, 2005 | 7.323 | 7.392 | 7.318 | 7.373 | 1,725,588 | +0.04(+0.60%) |
Feb 17, 2005 | 7.298 | 7.358 | 7.295 | 7.329 | 1,896,048 | +0.00(+0.00%) |
Feb 16, 2005 | 7.314 | 7.356 | 7.264 | 7.329 | 2,623,639 | -0.06(-0.85%) |
Feb 15, 2005 | 7.359 | 7.392 | 7.350 | 7.392 | 1,093,571 | -0.04(-0.56%) |
Feb 14, 2005 | 7.398 | 7.445 | 7.380 | 7.434 | 842,688 | +0.04(+0.49%) |
Feb 11, 2005 | 7.319 | 7.409 | 7.289 | 7.398 | 1,136,696 | -0.00(-0.05%) |
Feb 10, 2005 | 7.281 | 7.419 | 7.277 | 7.401 | 791,695 | +0.01(+0.18%) |
Feb 09, 2005 | 7.392 | 7.417 | 7.346 | 7.388 | 547,805 | -0.03(-0.41%) |
Feb 08, 2005 | 7.386 | 7.441 | 7.375 | 7.419 | 1,266,655 | -0.05(-0.66%) |
Feb 07, 2005 | 7.485 | 7.508 | 7.455 | 7.468 | 570,825 | -0.04(-0.53%) |
Feb 04, 2005 | 7.518 | 7.533 | 7.495 | 7.508 | 637,261 | -0.09(-1.20%) |
Feb 03, 2005 | 7.552 | 7.602 | 7.544 | 7.600 | 2,294,665 | -0.01(-0.08%) |
Feb 02, 2005 | 7.573 | 7.605 | 7.548 | 7.605 | 1,703,442 | +0.27(+3.61%) |
Feb 01, 2005 | 7.274 | 7.379 | 7.274 | 7.340 | 831,907 | +0.04(+0.52%) |
Jan 31, 2005 | 7.350 | 7.358 | 7.285 | 7.302 | 744,199 | +0.05(+0.74%) |
Jan 28, 2005 | 7.228 | 7.253 | 7.203 | 7.249 | 795,483 | +0.10(+1.44%) |
Jan 27, 2005 | 7.119 | 7.154 | 7.106 | 7.146 | 380,258 | +0.01(+0.08%) |
Jan 26, 2005 | 7.085 | 7.150 | 7.075 | 7.140 | 924,276 | +0.16(+2.27%) |
Jan 25, 2005 | 7.026 | 7.033 | 6.969 | 6.982 | 445,529 | -0.02(-0.22%) |
Jan 24, 2005 | 7.037 | 7.037 | 6.982 | 6.997 | 625,897 | -0.04(-0.57%) |
Jan 21, 2005 | 7.043 | 7.068 | 7.030 | 7.037 | 676,306 | -0.02(-0.32%) |
Jan 20, 2005 | 6.969 | 7.087 | 6.969 | 7.060 | 1,123,875 | +0.01(+0.19%) |
Jan 19, 2005 | 7.115 | 7.115 | 7.032 | 7.047 | 520,706 | -0.09(-1.20%) |
Jan 18, 2005 | 7.043 | 7.148 | 7.030 | 7.133 | 1,852,341 | -0.16(-2.22%) |
Jan 14, 2005 | 7.293 | 7.314 | 7.277 | 7.295 | 270,114 | +0.03(+0.37%) |
Jan 13, 2005 | 7.293 | 7.323 | 7.253 | 7.268 | 301,584 | -0.08(-1.09%) |
Jan 12, 2005 | 7.348 | 7.361 | 7.306 | 7.348 | 378,801 | +0.02(+0.23%) |
Jan 11, 2005 | 7.302 | 7.335 | 7.300 | 7.331 | 576,652 | +0.03(+0.44%) |
Jan 10, 2005 | 7.291 | 7.316 | 7.279 | 7.298 | 359,570 | -0.02(-0.23%) |
Jan 07, 2005 | 7.392 | 7.392 | 7.285 | 7.316 | 590,056 | -0.06(-0.88%) |
Jan 06, 2005 | 7.365 | 7.388 | 7.346 | 7.380 | 939,719 | -0.05(-0.72%) |
Jan 05, 2005 | 7.453 | 7.481 | 7.432 | 7.434 | 558,587 | -0.00(-0.05%) |
Jan 04, 2005 | 7.501 | 7.531 | 7.417 | 7.438 | 797,232 | -0.05(-0.69%) |