Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.733 | 7.756 | 7.687 | 7.704 | 846,089 | -0.05(-0.59%) |
Mar 30, 2005 | 7.693 | 7.819 | 7.687 | 7.750 | 543,153 | +0.07(+0.89%) |
Mar 29, 2005 | 7.693 | 7.808 | 7.664 | 7.682 | 540,008 | -0.06(-0.74%) |
Mar 28, 2005 | 7.682 | 7.790 | 7.682 | 7.739 | 497,031 | +0.01(+0.15%) |
Mar 24, 2005 | 7.727 | 7.842 | 7.727 | 7.727 | 480,435 | -0.06(-0.74%) |
Mar 23, 2005 | 7.716 | 7.819 | 7.699 | 7.785 | 512,755 | +0.04(+0.52%) |
Mar 22, 2005 | 7.779 | 7.911 | 7.676 | 7.745 | 737,598 | -0.10(-1.31%) |
Mar 21, 2005 | 7.882 | 7.928 | 7.790 | 7.848 | 667,018 | -0.14(-1.72%) |
Mar 18, 2005 | 7.973 | 7.991 | 7.853 | 7.985 | 920,688 | -0.06(-0.71%) |
Mar 17, 2005 | 7.956 | 8.077 | 7.951 | 8.042 | 840,673 | -0.09(-1.13%) |
Mar 16, 2005 | 8.168 | 8.185 | 8.111 | 8.134 | 667,717 | -0.14(-1.73%) |
Mar 15, 2005 | 8.357 | 8.357 | 8.254 | 8.277 | 547,346 | -0.01(-0.14%) |
Mar 14, 2005 | 8.271 | 8.300 | 8.220 | 8.288 | 484,977 | +0.02(+0.21%) |
Mar 11, 2005 | 8.317 | 8.340 | 8.254 | 8.271 | 522,014 | -0.07(-0.82%) |
Mar 10, 2005 | 8.363 | 8.380 | 8.277 | 8.340 | 630,156 | +0.05(+0.62%) |
Mar 09, 2005 | 8.220 | 8.351 | 8.220 | 8.288 | 569,359 | +0.03(+0.42%) |
Mar 08, 2005 | 8.260 | 8.283 | 8.225 | 8.254 | 494,236 | +0.06(+0.77%) |
Mar 07, 2005 | 8.214 | 8.260 | 8.185 | 8.191 | 469,603 | -0.02(-0.21%) |
Mar 04, 2005 | 8.157 | 8.271 | 8.139 | 8.208 | 578,967 | +0.13(+1.63%) |
Mar 03, 2005 | 8.094 | 8.117 | 8.024 | 8.077 | 818,137 | -0.13(-1.60%) |
Mar 02, 2005 | 8.139 | 8.300 | 8.117 | 8.208 | 800,841 | -0.04(-0.49%) |
Mar 01, 2005 | 8.185 | 8.305 | 8.185 | 8.248 | 606,920 | +0.02(+0.21%) |
Feb 28, 2005 | 8.328 | 8.352 | 8.202 | 8.231 | 831,589 | -0.09(-1.03%) |
Feb 25, 2005 | 8.237 | 8.328 | 8.208 | 8.317 | 760,484 | +0.13(+1.54%) |
Feb 24, 2005 | 8.094 | 8.202 | 8.088 | 8.191 | 1,090,150 | +0.21(+2.58%) |
Feb 23, 2005 | 7.951 | 8.025 | 7.928 | 7.985 | 802,588 | +0.10(+1.23%) |
Feb 22, 2005 | 7.876 | 7.985 | 7.859 | 7.888 | 1,189,207 | +0.22(+2.91%) |
Feb 18, 2005 | 7.682 | 7.727 | 7.636 | 7.664 | 547,870 | -0.05(-0.67%) |
Feb 17, 2005 | 7.716 | 7.745 | 7.676 | 7.716 | 605,348 | +0.05(+0.67%) |
Feb 16, 2005 | 7.687 | 7.716 | 7.630 | 7.664 | 607,444 | -0.09(-1.11%) |
Feb 15, 2005 | 7.716 | 7.779 | 7.704 | 7.750 | 642,909 | +0.04(+0.52%) |
Feb 14, 2005 | 7.682 | 7.727 | 7.664 | 7.710 | 458,597 | +0.09(+1.13%) |
Feb 11, 2005 | 7.556 | 7.636 | 7.538 | 7.624 | 549,967 | +0.06(+0.76%) |
Feb 10, 2005 | 7.579 | 7.590 | 7.521 | 7.567 | 711,917 | -0.04(-0.53%) |
Feb 09, 2005 | 7.659 | 7.664 | 7.596 | 7.607 | 1,048,745 | -0.17(-2.21%) |
Feb 08, 2005 | 7.693 | 7.790 | 7.659 | 7.779 | 804,335 | +0.02(+0.22%) |
Feb 07, 2005 | 7.830 | 7.842 | 7.727 | 7.762 | 594,865 | -0.08(-1.02%) |
Feb 04, 2005 | 7.739 | 7.853 | 7.727 | 7.842 | 461,042 | +0.00(+0.00%) |
Feb 03, 2005 | 7.762 | 7.842 | 7.727 | 7.842 | 602,378 | -0.06(-0.72%) |
Feb 02, 2005 | 7.888 | 7.916 | 7.859 | 7.899 | 463,488 | +0.05(+0.58%) |
Feb 01, 2005 | 7.785 | 7.888 | 7.745 | 7.853 | 581,413 | +0.09(+1.11%) |
Jan 31, 2005 | 7.739 | 7.779 | 7.704 | 7.767 | 642,734 | +0.16(+2.11%) |
Jan 28, 2005 | 7.636 | 7.636 | 7.556 | 7.607 | 599,233 | -0.01(-0.08%) |
Jan 27, 2005 | 7.624 | 7.664 | 7.579 | 7.613 | 647,801 | -0.07(-0.89%) |
Jan 26, 2005 | 7.710 | 7.733 | 7.630 | 7.682 | 512,580 | +0.02(+0.22%) |
Jan 25, 2005 | 7.670 | 7.716 | 7.630 | 7.664 | 538,436 | +0.11(+1.52%) |
Jan 24, 2005 | 7.624 | 7.642 | 7.550 | 7.550 | 536,340 | -0.02(-0.30%) |
Jan 21, 2005 | 7.596 | 7.630 | 7.550 | 7.573 | 721,176 | +0.01(+0.08%) |
Jan 20, 2005 | 7.601 | 7.636 | 7.516 | 7.567 | 728,688 | -0.02(-0.30%) |
Jan 19, 2005 | 7.699 | 7.710 | 7.590 | 7.590 | 485,152 | -0.13(-1.63%) |
Jan 18, 2005 | 7.624 | 7.727 | 7.561 | 7.716 | 832,637 | +0.02(+0.30%) |
Jan 14, 2005 | 7.682 | 7.699 | 7.619 | 7.693 | 617,752 | -0.04(-0.52%) |
Jan 13, 2005 | 7.750 | 7.790 | 7.704 | 7.733 | 696,892 | -0.19(-2.38%) |
Jan 12, 2005 | 7.825 | 7.945 | 7.796 | 7.922 | 725,194 | +0.10(+1.24%) |
Jan 11, 2005 | 7.888 | 7.899 | 7.808 | 7.825 | 651,469 | -0.10(-1.23%) |
Jan 10, 2005 | 7.916 | 8.014 | 7.899 | 7.922 | 687,458 | +0.03(+0.44%) |
Jan 07, 2005 | 8.059 | 8.071 | 7.876 | 7.888 | 900,597 | -0.10(-1.22%) |
Jan 06, 2005 | 8.002 | 8.036 | 7.928 | 7.985 | 827,920 | +0.14(+1.82%) |
Jan 05, 2005 | 7.899 | 7.968 | 7.842 | 7.842 | 855,174 | +0.08(+1.03%) |
Jan 04, 2005 | 7.911 | 7.951 | 7.745 | 7.762 | 779,003 | -0.06(-0.73%) |