Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.145 | 7.222 | 7.115 | 7.198 | 756,427 | +0.04(+0.54%) |
Mar 30, 2005 | 7.107 | 7.171 | 7.107 | 7.159 | 859,420 | +0.03(+0.43%) |
Mar 29, 2005 | 7.184 | 7.232 | 7.115 | 7.129 | 696,307 | -0.08(-1.07%) |
Mar 28, 2005 | 7.190 | 7.253 | 7.163 | 7.206 | 726,367 | +0.01(+0.20%) |
Mar 24, 2005 | 7.236 | 7.249 | 7.192 | 7.192 | 573,603 | -0.00(-0.06%) |
Mar 23, 2005 | 7.155 | 7.230 | 7.127 | 7.196 | 1,397,543 | +0.02(+0.28%) |
Mar 22, 2005 | 7.143 | 7.200 | 7.064 | 7.176 | 1,555,727 | +0.04(+0.57%) |
Mar 21, 2005 | 7.176 | 7.186 | 7.096 | 7.135 | 632,738 | -0.04(-0.57%) |
Mar 18, 2005 | 7.153 | 7.275 | 7.127 | 7.176 | 1,846,964 | +0.10(+1.35%) |
Mar 17, 2005 | 7.107 | 7.123 | 7.044 | 7.080 | 2,080,052 | -0.04(-0.60%) |
Mar 16, 2005 | 7.214 | 7.224 | 7.088 | 7.123 | 1,676,460 | -0.09(-1.24%) |
Mar 15, 2005 | 7.301 | 7.311 | 7.206 | 7.212 | 771,704 | -0.08(-1.14%) |
Mar 14, 2005 | 7.326 | 7.338 | 7.269 | 7.295 | 1,716,869 | +0.12(+1.64%) |
Mar 11, 2005 | 7.188 | 7.214 | 7.157 | 7.178 | 1,115,176 | -0.00(-0.06%) |
Mar 10, 2005 | 7.111 | 7.196 | 7.111 | 7.182 | 1,923,346 | +0.08(+1.06%) |
Mar 09, 2005 | 7.232 | 7.232 | 7.088 | 7.107 | 1,829,717 | -0.13(-1.74%) |
Mar 08, 2005 | 7.234 | 7.263 | 7.206 | 7.232 | 685,466 | -0.02(-0.31%) |
Mar 07, 2005 | 7.285 | 7.285 | 7.222 | 7.255 | 685,466 | -0.05(-0.64%) |
Mar 04, 2005 | 7.303 | 7.336 | 7.212 | 7.301 | 940,237 | +0.06(+0.87%) |
Mar 03, 2005 | 7.216 | 7.289 | 7.169 | 7.238 | 460,262 | +0.02(+0.34%) |
Mar 02, 2005 | 7.247 | 7.257 | 7.153 | 7.214 | 1,035,344 | -0.03(-0.48%) |
Mar 01, 2005 | 7.188 | 7.332 | 7.188 | 7.249 | 1,007,256 | +0.07(+0.99%) |
Feb 28, 2005 | 7.277 | 7.289 | 7.147 | 7.178 | 1,901,171 | -0.09(-1.20%) |
Feb 25, 2005 | 7.255 | 7.277 | 7.208 | 7.265 | 635,694 | +0.03(+0.39%) |
Feb 24, 2005 | 7.190 | 7.247 | 7.161 | 7.236 | 1,253,156 | +0.04(+0.51%) |
Feb 23, 2005 | 7.084 | 7.240 | 7.080 | 7.200 | 937,280 | +0.10(+1.34%) |
Feb 22, 2005 | 7.194 | 7.194 | 7.090 | 7.104 | 1,764,669 | -0.11(-1.52%) |
Feb 18, 2005 | 7.354 | 7.356 | 7.178 | 7.214 | 1,443,865 | -0.10(-1.39%) |
Feb 17, 2005 | 7.255 | 7.328 | 7.198 | 7.316 | 1,899,200 | +0.05(+0.70%) |
Feb 16, 2005 | 7.297 | 7.332 | 7.255 | 7.265 | 1,263,012 | -0.03(-0.42%) |
Feb 15, 2005 | 7.301 | 7.305 | 7.204 | 7.295 | 1,896,736 | -0.03(-0.36%) |
Feb 14, 2005 | 7.366 | 7.399 | 7.267 | 7.322 | 2,800,999 | -0.04(-0.61%) |
Feb 11, 2005 | 7.385 | 7.407 | 7.291 | 7.366 | 956,006 | -0.02(-0.22%) |
Feb 10, 2005 | 7.356 | 7.433 | 7.356 | 7.383 | 1,656,256 | +0.05(+0.66%) |
Feb 09, 2005 | 7.407 | 7.482 | 7.255 | 7.334 | 2,775,867 | -0.08(-1.04%) |
Feb 08, 2005 | 7.305 | 7.454 | 7.066 | 7.411 | 3,486,466 | +0.11(+1.44%) |
Feb 07, 2005 | 7.245 | 7.320 | 7.219 | 7.305 | 2,256,470 | +0.06(+0.84%) |
Feb 04, 2005 | 7.143 | 7.245 | 7.111 | 7.245 | 2,055,413 | +0.10(+1.45%) |
Feb 03, 2005 | 7.109 | 7.169 | 7.100 | 7.141 | 2,151,014 | +0.02(+0.28%) |
Feb 02, 2005 | 6.971 | 7.121 | 6.936 | 7.121 | 1,824,296 | +0.14(+2.01%) |
Feb 01, 2005 | 6.987 | 7.042 | 6.891 | 6.981 | 1,571,004 | -0.01(-0.09%) |
Jan 31, 2005 | 6.971 | 6.987 | 6.839 | 6.987 | 2,638,380 | +0.06(+0.91%) |
Jan 28, 2005 | 6.670 | 6.991 | 6.636 | 6.924 | 3,098,150 | +0.31(+4.66%) |
Jan 27, 2005 | 6.534 | 6.654 | 6.534 | 6.615 | 762,341 | +0.06(+0.93%) |
Jan 26, 2005 | 6.573 | 6.607 | 6.534 | 6.555 | 1,176,281 | -0.03(-0.52%) |
Jan 25, 2005 | 6.571 | 6.662 | 6.565 | 6.589 | 1,414,790 | +0.01(+0.22%) |
Jan 24, 2005 | 6.615 | 6.652 | 6.563 | 6.575 | 821,968 | -0.05(-0.74%) |
Jan 21, 2005 | 6.646 | 6.656 | 6.597 | 6.624 | 949,600 | +0.00(+0.06%) |
Jan 20, 2005 | 6.636 | 6.680 | 6.611 | 6.620 | 736,716 | -0.02(-0.24%) |
Jan 19, 2005 | 6.595 | 6.672 | 6.593 | 6.636 | 539,601 | +0.02(+0.25%) |
Jan 18, 2005 | 6.577 | 6.644 | 6.530 | 6.620 | 1,296,029 | +0.04(+0.65%) |
Jan 14, 2005 | 6.691 | 6.745 | 6.528 | 6.577 | 986,066 | +0.02(+0.37%) |
Jan 13, 2005 | 6.638 | 6.666 | 6.518 | 6.553 | 3,006,984 | -0.13(-1.97%) |
Jan 12, 2005 | 6.668 | 6.705 | 6.617 | 6.684 | 850,549 | -0.02(-0.30%) |
Jan 11, 2005 | 6.727 | 6.735 | 6.656 | 6.705 | 1,097,928 | -0.03(-0.45%) |
Jan 10, 2005 | 6.731 | 6.800 | 6.711 | 6.735 | 1,075,753 | +0.00(+0.06%) |
Jan 07, 2005 | 6.733 | 6.784 | 6.664 | 6.731 | 653,928 | +0.00(+0.06%) |
Jan 06, 2005 | 6.656 | 6.741 | 6.644 | 6.727 | 1,153,613 | +0.07(+1.04%) |
Jan 05, 2005 | 6.615 | 6.697 | 6.595 | 6.658 | 2,009,584 | +0.02(+0.34%) |
Jan 04, 2005 | 6.747 | 6.762 | 6.626 | 6.636 | 707,148 | -0.09(-1.27%) |