Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.461 | 7.473 | 7.403 | 7.456 | 583,452 | -0.01(-0.14%) |
Mar 30, 2005 | 7.241 | 7.467 | 7.241 | 7.467 | 450,572 | +0.22(+2.97%) |
Mar 29, 2005 | 7.448 | 7.506 | 7.231 | 7.251 | 550,293 | -0.19(-2.51%) |
Mar 28, 2005 | 7.512 | 7.541 | 7.403 | 7.438 | 242,353 | -0.06(-0.85%) |
Mar 24, 2005 | 7.497 | 7.592 | 7.485 | 7.502 | 287,215 | +0.05(+0.72%) |
Mar 23, 2005 | 7.403 | 7.538 | 7.372 | 7.448 | 442,770 | +0.01(+0.17%) |
Mar 22, 2005 | 7.647 | 7.653 | 7.434 | 7.436 | 907,727 | -0.21(-2.74%) |
Mar 21, 2005 | 7.791 | 7.791 | 7.616 | 7.645 | 336,954 | -0.13(-1.64%) |
Mar 18, 2005 | 7.741 | 7.780 | 7.676 | 7.772 | 927,476 | +0.08(+0.99%) |
Mar 17, 2005 | 7.541 | 7.731 | 7.518 | 7.696 | 542,734 | +0.16(+2.07%) |
Mar 16, 2005 | 7.629 | 7.631 | 7.495 | 7.541 | 435,699 | -0.11(-1.42%) |
Mar 15, 2005 | 7.762 | 7.813 | 7.598 | 7.649 | 450,816 | -0.08(-0.98%) |
Mar 14, 2005 | 7.620 | 7.805 | 7.618 | 7.725 | 772,166 | +0.11(+1.40%) |
Mar 11, 2005 | 7.711 | 7.741 | 7.602 | 7.618 | 1,144,229 | -0.12(-1.51%) |
Mar 10, 2005 | 7.760 | 7.819 | 7.670 | 7.735 | 404,491 | -0.02(-0.32%) |
Mar 09, 2005 | 7.895 | 7.994 | 7.754 | 7.760 | 771,678 | -0.17(-2.10%) |
Mar 08, 2005 | 7.895 | 7.949 | 7.793 | 7.926 | 516,158 | +0.02(+0.23%) |
Mar 07, 2005 | 7.988 | 8.004 | 7.875 | 7.908 | 206,512 | -0.07(-0.90%) |
Mar 04, 2005 | 7.854 | 8.016 | 7.834 | 7.979 | 311,353 | +0.14(+1.81%) |
Mar 03, 2005 | 7.854 | 7.924 | 7.801 | 7.838 | 322,812 | +0.01(+0.13%) |
Mar 02, 2005 | 7.803 | 7.934 | 7.762 | 7.828 | 458,618 | -0.05(-0.57%) |
Mar 01, 2005 | 7.803 | 7.938 | 7.803 | 7.873 | 455,448 | +0.08(+1.03%) |
Feb 28, 2005 | 7.854 | 7.871 | 7.723 | 7.793 | 853,356 | -0.07(-0.84%) |
Feb 25, 2005 | 7.676 | 7.862 | 7.645 | 7.858 | 1,007,936 | +0.23(+3.07%) |
Feb 24, 2005 | 7.485 | 7.666 | 7.356 | 7.625 | 1,650,392 | +0.48(+6.72%) |
Feb 23, 2005 | 7.073 | 7.163 | 7.046 | 7.145 | 655,134 | +0.12(+1.75%) |
Feb 22, 2005 | 7.167 | 7.198 | 7.016 | 7.022 | 541,515 | -0.16(-2.28%) |
Feb 18, 2005 | 7.223 | 7.288 | 7.167 | 7.186 | 533,713 | -0.02(-0.23%) |
Feb 17, 2005 | 7.360 | 7.360 | 7.180 | 7.202 | 800,936 | -0.16(-2.17%) |
Feb 16, 2005 | 7.301 | 7.399 | 7.260 | 7.362 | 401,809 | +0.06(+0.76%) |
Feb 15, 2005 | 7.372 | 7.409 | 7.264 | 7.307 | 578,332 | -0.08(-1.03%) |
Feb 14, 2005 | 7.366 | 7.391 | 7.294 | 7.383 | 440,819 | +0.00(+0.03%) |
Feb 11, 2005 | 7.417 | 7.424 | 7.321 | 7.381 | 766,802 | -0.03(-0.44%) |
Feb 10, 2005 | 7.424 | 7.495 | 7.364 | 7.413 | 470,321 | +0.00(+0.00%) |
Feb 09, 2005 | 7.502 | 7.506 | 7.370 | 7.413 | 807,031 | -0.08(-1.01%) |
Feb 08, 2005 | 7.403 | 7.489 | 7.360 | 7.489 | 1,438,028 | +0.10(+1.33%) |
Feb 07, 2005 | 7.321 | 7.422 | 7.311 | 7.391 | 1,380,975 | +0.08(+1.12%) |
Feb 04, 2005 | 7.214 | 7.317 | 7.206 | 7.309 | 961,611 | +0.10(+1.37%) |
Feb 03, 2005 | 7.301 | 7.301 | 7.137 | 7.210 | 917,480 | -0.08(-1.12%) |
Feb 02, 2005 | 7.260 | 7.292 | 7.178 | 7.292 | 591,498 | +0.03(+0.45%) |
Feb 01, 2005 | 7.200 | 7.260 | 7.186 | 7.260 | 1,002,084 | +0.06(+0.83%) |
Jan 31, 2005 | 7.085 | 7.200 | 7.050 | 7.200 | 1,228,833 | +0.19(+2.75%) |
Jan 28, 2005 | 7.034 | 7.040 | 6.972 | 7.007 | 582,964 | -0.01(-0.15%) |
Jan 27, 2005 | 7.016 | 7.052 | 6.987 | 7.018 | 592,717 | +0.00(+0.06%) |
Jan 26, 2005 | 6.999 | 7.034 | 6.970 | 7.013 | 626,363 | +0.01(+0.21%) |
Jan 25, 2005 | 6.999 | 7.042 | 6.972 | 6.999 | 806,787 | +0.02(+0.35%) |
Jan 24, 2005 | 6.997 | 7.018 | 6.956 | 6.975 | 1,225,176 | -0.03(-0.38%) |
Jan 21, 2005 | 6.975 | 7.034 | 6.952 | 7.001 | 933,084 | +0.03(+0.38%) |
Jan 20, 2005 | 6.911 | 7.011 | 6.890 | 6.975 | 1,270,526 | -0.01(-0.21%) |
Jan 19, 2005 | 7.075 | 7.091 | 6.954 | 6.989 | 938,692 | -0.07(-1.02%) |
Jan 18, 2005 | 6.972 | 7.077 | 6.931 | 7.061 | 1,682,575 | +0.07(+1.06%) |
Jan 14, 2005 | 7.147 | 7.147 | 6.952 | 6.987 | 6,752,490 | -0.25(-3.48%) |
Jan 13, 2005 | 7.331 | 7.331 | 7.192 | 7.239 | 932,353 | -0.09(-1.29%) |
Jan 12, 2005 | 7.321 | 7.374 | 7.100 | 7.333 | 949,420 | -0.01(-0.11%) |
Jan 11, 2005 | 7.415 | 7.415 | 7.280 | 7.342 | 818,247 | -0.08(-1.02%) |
Jan 10, 2005 | 7.444 | 7.588 | 7.417 | 7.417 | 772,897 | -0.06(-0.74%) |
Jan 07, 2005 | 7.446 | 7.557 | 7.331 | 7.473 | 1,109,607 | +0.03(+0.36%) |
Jan 06, 2005 | 7.305 | 7.456 | 7.038 | 7.446 | 1,861,049 | +0.14(+1.94%) |
Jan 05, 2005 | 7.444 | 7.479 | 7.305 | 7.305 | 728,766 | -0.18(-2.41%) |
Jan 04, 2005 | 7.803 | 7.803 | 7.465 | 7.485 | 570,529 | -0.32(-4.07%) |