Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.790 | 7.905 | 7.762 | 7.905 | 93,298 | +0.12(+1.52%) |
Mar 30, 2005 | 7.730 | 7.857 | 7.723 | 7.787 | 141,200 | +0.11(+1.37%) |
Mar 29, 2005 | 7.707 | 7.755 | 7.634 | 7.682 | 274,260 | -0.03(-0.33%) |
Mar 28, 2005 | 7.985 | 8.001 | 7.544 | 7.707 | 275,199 | -0.28(-3.48%) |
Mar 24, 2005 | 7.953 | 8.068 | 7.953 | 7.985 | 139,947 | +0.00(+0.04%) |
Mar 23, 2005 | 8.225 | 8.225 | 7.982 | 7.982 | 173,447 | -0.27(-3.21%) |
Mar 22, 2005 | 8.161 | 8.305 | 8.161 | 8.247 | 315,587 | +0.06(+0.70%) |
Mar 21, 2005 | 8.190 | 8.253 | 8.180 | 8.190 | 54,789 | -0.01(-0.16%) |
Mar 18, 2005 | 8.289 | 8.289 | 8.183 | 8.202 | 138,695 | -0.04(-0.47%) |
Mar 17, 2005 | 8.234 | 8.305 | 8.225 | 8.241 | 106,448 | +0.01(+0.08%) |
Mar 16, 2005 | 8.247 | 8.336 | 8.209 | 8.234 | 248,587 | -0.02(-0.19%) |
Mar 15, 2005 | 8.273 | 8.292 | 8.241 | 8.250 | 170,943 | -0.04(-0.46%) |
Mar 14, 2005 | 8.305 | 8.311 | 8.273 | 8.289 | 518,151 | -0.04(-0.50%) |
Mar 11, 2005 | 8.423 | 8.423 | 8.177 | 8.330 | 130,555 | -0.09(-1.10%) |
Mar 10, 2005 | 8.493 | 8.499 | 8.400 | 8.423 | 101,438 | -0.05(-0.60%) |
Mar 09, 2005 | 8.480 | 8.525 | 8.378 | 8.474 | 108,952 | -0.02(-0.19%) |
Mar 08, 2005 | 8.525 | 8.557 | 8.451 | 8.490 | 117,405 | -0.01(-0.15%) |
Mar 07, 2005 | 8.544 | 8.586 | 8.503 | 8.503 | 221,349 | -0.04(-0.41%) |
Mar 04, 2005 | 8.592 | 8.624 | 8.499 | 8.538 | 175,639 | -0.02(-0.26%) |
Mar 03, 2005 | 8.368 | 8.560 | 8.320 | 8.560 | 129,303 | +0.23(+2.80%) |
Mar 02, 2005 | 8.209 | 8.362 | 8.145 | 8.327 | 282,087 | +0.12(+1.44%) |
Mar 01, 2005 | 7.985 | 8.241 | 7.985 | 8.209 | 302,750 | +0.22(+2.80%) |
Feb 28, 2005 | 7.985 | 8.049 | 7.947 | 7.985 | 192,858 | +0.04(+0.52%) |
Feb 25, 2005 | 8.129 | 8.145 | 7.915 | 7.944 | 176,891 | -0.14(-1.70%) |
Feb 24, 2005 | 8.305 | 8.305 | 8.065 | 8.081 | 208,826 | -0.22(-2.65%) |
Feb 23, 2005 | 8.372 | 8.394 | 8.285 | 8.301 | 179,396 | +0.01(+0.12%) |
Feb 22, 2005 | 8.346 | 8.426 | 8.247 | 8.292 | 250,152 | -0.05(-0.65%) |
Feb 18, 2005 | 8.336 | 8.461 | 8.273 | 8.346 | 520,343 | +0.17(+2.03%) |
Feb 17, 2005 | 8.164 | 8.247 | 8.145 | 8.180 | 123,667 | +0.02(+0.27%) |
Feb 16, 2005 | 7.995 | 8.190 | 7.992 | 8.158 | 110,518 | +0.15(+1.87%) |
Feb 15, 2005 | 8.049 | 8.049 | 7.985 | 8.007 | 146,209 | -0.01(-0.12%) |
Feb 14, 2005 | 7.825 | 8.113 | 7.825 | 8.017 | 291,166 | +0.22(+2.87%) |
Feb 11, 2005 | 7.605 | 7.793 | 7.538 | 7.793 | 300,559 | +0.22(+2.87%) |
Feb 10, 2005 | 7.532 | 7.599 | 7.522 | 7.576 | 103,004 | +0.04(+0.59%) |
Feb 09, 2005 | 7.599 | 7.618 | 7.522 | 7.532 | 128,050 | -0.04(-0.55%) |
Feb 08, 2005 | 7.643 | 7.666 | 7.570 | 7.573 | 121,789 | -0.06(-0.84%) |
Feb 07, 2005 | 7.666 | 7.682 | 7.602 | 7.637 | 355,661 | -0.02(-0.21%) |
Feb 04, 2005 | 7.698 | 7.720 | 7.650 | 7.653 | 154,662 | -0.01(-0.17%) |
Feb 03, 2005 | 7.669 | 7.701 | 7.634 | 7.666 | 247,648 | +0.01(+0.08%) |
Feb 02, 2005 | 7.663 | 7.663 | 7.538 | 7.659 | 154,036 | -0.00(-0.04%) |
Feb 01, 2005 | 7.634 | 7.672 | 7.595 | 7.663 | 234,185 | +0.06(+0.80%) |
Jan 31, 2005 | 7.682 | 7.707 | 7.579 | 7.602 | 316,526 | -0.05(-0.63%) |
Jan 28, 2005 | 7.595 | 7.650 | 7.551 | 7.650 | 103,630 | +0.07(+0.88%) |
Jan 27, 2005 | 7.560 | 7.640 | 7.512 | 7.583 | 200,059 | -0.21(-2.67%) |
Jan 26, 2005 | 7.813 | 7.819 | 7.768 | 7.790 | 148,088 | -0.01(-0.08%) |
Jan 25, 2005 | 7.848 | 7.953 | 7.797 | 7.797 | 105,195 | -0.05(-0.65%) |
Jan 24, 2005 | 7.704 | 7.851 | 7.663 | 7.848 | 102,377 | +0.20(+2.59%) |
Jan 21, 2005 | 7.647 | 7.704 | 7.557 | 7.650 | 721,029 | +0.06(+0.84%) |
Jan 20, 2005 | 7.602 | 7.647 | 7.535 | 7.586 | 339,381 | +0.00(+0.00%) |
Jan 19, 2005 | 7.691 | 7.691 | 7.551 | 7.586 | 407,946 | -0.02(-0.25%) |
Jan 18, 2005 | 7.666 | 7.685 | 7.573 | 7.605 | 344,390 | -0.05(-0.63%) |
Jan 14, 2005 | 7.698 | 7.736 | 7.631 | 7.653 | 216,026 | +0.04(+0.46%) |
Jan 13, 2005 | 7.631 | 7.666 | 7.599 | 7.618 | 151,218 | +0.00(+0.04%) |
Jan 12, 2005 | 7.643 | 7.659 | 7.570 | 7.615 | 242,325 | -0.00(-0.04%) |
Jan 11, 2005 | 7.666 | 7.666 | 7.570 | 7.618 | 97,681 | -0.02(-0.21%) |
Jan 10, 2005 | 7.704 | 7.733 | 7.621 | 7.634 | 76,079 | -0.02(-0.29%) |
Jan 07, 2005 | 7.678 | 7.701 | 7.599 | 7.656 | 130,868 | +0.06(+0.76%) |
Jan 06, 2005 | 7.618 | 7.659 | 7.586 | 7.599 | 82,966 | -0.04(-0.46%) |
Jan 05, 2005 | 7.672 | 7.698 | 7.554 | 7.634 | 302,750 | -0.04(-0.58%) |
Jan 04, 2005 | 7.793 | 7.809 | 7.666 | 7.678 | 203,190 | -0.10(-1.27%) |