Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.243 | 7.243 | 7.076 | 7.187 | 50,968 | +0.00(+0.06%) |
Mar 30, 2005 | 7.108 | 7.189 | 7.081 | 7.182 | 57,986 | +0.14(+2.04%) |
Mar 29, 2005 | 7.136 | 7.136 | 7.039 | 7.039 | 9,974 | -0.09(-1.30%) |
Mar 28, 2005 | 7.136 | 7.136 | 7.117 | 7.131 | 15,169 | +0.00(+0.00%) |
Mar 24, 2005 | 7.155 | 7.155 | 7.117 | 7.131 | 17,041 | +0.08(+1.18%) |
Mar 23, 2005 | 7.076 | 7.099 | 7.048 | 7.048 | 15,786 | -0.05(-0.65%) |
Mar 22, 2005 | 7.159 | 7.164 | 7.071 | 7.094 | 8,784 | -0.02(-0.33%) |
Mar 21, 2005 | 7.122 | 7.150 | 7.094 | 7.117 | 19,269 | -0.02(-0.32%) |
Mar 18, 2005 | 7.182 | 7.182 | 7.076 | 7.141 | 75,017 | -0.04(-0.52%) |
Mar 17, 2005 | 7.182 | 7.182 | 7.131 | 7.178 | 16,054 | +0.04(+0.58%) |
Mar 16, 2005 | 7.243 | 7.243 | 7.108 | 7.136 | 16,699 | -0.03(-0.45%) |
Mar 15, 2005 | 7.377 | 7.377 | 7.159 | 7.168 | 35,666 | -0.10(-1.40%) |
Mar 14, 2005 | 7.224 | 7.308 | 7.200 | 7.271 | 17,492 | +0.14(+2.02%) |
Mar 11, 2005 | 7.182 | 7.233 | 7.104 | 7.127 | 15,599 | -0.03(-0.39%) |
Mar 10, 2005 | 7.062 | 7.284 | 7.053 | 7.155 | 103,368 | +0.10(+1.38%) |
Mar 09, 2005 | 7.053 | 7.182 | 7.039 | 7.057 | 14,180 | -0.03(-0.46%) |
Mar 08, 2005 | 7.229 | 7.229 | 7.062 | 7.090 | 14,486 | -0.14(-1.92%) |
Mar 07, 2005 | 7.345 | 7.382 | 7.206 | 7.229 | 20,949 | -0.18(-2.44%) |
Mar 04, 2005 | 7.354 | 7.410 | 7.284 | 7.410 | 7,763 | +0.21(+2.96%) |
Mar 03, 2005 | 7.071 | 7.252 | 7.048 | 7.196 | 31,713 | +0.11(+1.57%) |
Mar 02, 2005 | 7.099 | 7.280 | 7.053 | 7.085 | 21,493 | -0.12(-1.67%) |
Mar 01, 2005 | 7.261 | 7.312 | 7.196 | 7.206 | 30,154 | -0.03(-0.38%) |
Feb 28, 2005 | 7.164 | 7.322 | 7.071 | 7.233 | 30,132 | -0.00(-0.06%) |
Feb 25, 2005 | 7.159 | 7.303 | 7.122 | 7.238 | 38,875 | +0.13(+1.76%) |
Feb 24, 2005 | 7.233 | 7.233 | 7.029 | 7.113 | 22,200 | +0.04(+0.59%) |
Feb 23, 2005 | 7.071 | 7.150 | 7.071 | 7.071 | 10,336 | +0.00(+0.00%) |
Feb 22, 2005 | 7.141 | 7.280 | 7.062 | 7.071 | 93,542 | -0.07(-1.04%) |
Feb 18, 2005 | 7.224 | 7.224 | 7.141 | 7.145 | 11,900 | +0.00(+0.00%) |
Feb 17, 2005 | 7.229 | 7.229 | 7.136 | 7.145 | 12,752 | -0.07(-0.96%) |
Feb 16, 2005 | 7.182 | 7.233 | 7.178 | 7.215 | 24,555 | +0.05(+0.65%) |
Feb 15, 2005 | 7.326 | 7.326 | 7.076 | 7.168 | 45,220 | +0.04(+0.59%) |
Feb 14, 2005 | 7.159 | 7.192 | 7.057 | 7.127 | 28,200 | -0.04(-0.51%) |
Feb 11, 2005 | 7.094 | 7.238 | 7.094 | 7.163 | 19,647 | +0.03(+0.45%) |
Feb 10, 2005 | 7.229 | 7.252 | 7.094 | 7.131 | 33,255 | +0.04(+0.52%) |
Feb 09, 2005 | 7.201 | 7.261 | 7.094 | 7.094 | 34,029 | -0.12(-1.61%) |
Feb 08, 2005 | 7.275 | 7.359 | 7.210 | 7.210 | 19,323 | -0.07(-0.96%) |
Feb 07, 2005 | 7.414 | 7.436 | 7.196 | 7.280 | 30,255 | +0.06(+0.90%) |
Feb 04, 2005 | 7.298 | 7.298 | 7.210 | 7.215 | 10,392 | -0.01(-0.13%) |
Feb 03, 2005 | 7.405 | 7.405 | 7.145 | 7.224 | 33,011 | +0.00(+0.00%) |
Feb 02, 2005 | 7.117 | 7.368 | 7.076 | 7.224 | 52,208 | +0.03(+0.45%) |
Feb 01, 2005 | 7.243 | 7.275 | 7.164 | 7.192 | 14,960 | -0.21(-2.88%) |
Jan 31, 2005 | 7.373 | 7.405 | 7.210 | 7.405 | 7,757 | +0.19(+2.57%) |
Jan 28, 2005 | 7.173 | 7.303 | 7.062 | 7.220 | 31,472 | +0.02(+0.26%) |
Jan 27, 2005 | 7.210 | 7.210 | 7.145 | 7.201 | 4,287 | -0.01(-0.13%) |
Jan 26, 2005 | 7.210 | 7.210 | 7.136 | 7.210 | 10,718 | +0.07(+1.04%) |
Jan 25, 2005 | 7.215 | 7.247 | 7.080 | 7.136 | 11,218 | -0.03(-0.45%) |
Jan 24, 2005 | 7.298 | 7.391 | 7.136 | 7.168 | 20,811 | -0.04(-0.58%) |
Jan 21, 2005 | 7.233 | 7.257 | 7.141 | 7.210 | 11,676 | +0.07(+0.97%) |
Jan 20, 2005 | 7.141 | 7.243 | 7.053 | 7.141 | 33,630 | -0.05(-0.65%) |
Jan 19, 2005 | 7.405 | 7.414 | 7.141 | 7.187 | 46,357 | -0.22(-2.94%) |
Jan 18, 2005 | 7.238 | 7.414 | 7.187 | 7.405 | 21,691 | +0.13(+1.72%) |
Jan 14, 2005 | 7.414 | 7.414 | 7.168 | 7.280 | 12,064 | +0.14(+1.95%) |
Jan 13, 2005 | 7.261 | 7.358 | 7.141 | 7.141 | 17,861 | -0.22(-3.02%) |
Jan 12, 2005 | 7.261 | 7.363 | 7.187 | 7.363 | 22,944 | +0.07(+0.95%) |
Jan 11, 2005 | 7.271 | 7.322 | 7.233 | 7.294 | 19,323 | -0.00(-0.06%) |
Jan 10, 2005 | 7.317 | 7.377 | 7.271 | 7.298 | 7,336 | -0.04(-0.51%) |
Jan 07, 2005 | 7.419 | 7.419 | 7.196 | 7.335 | 27,266 | +0.14(+2.00%) |
Jan 06, 2005 | 7.326 | 7.400 | 7.159 | 7.192 | 36,320 | -0.08(-1.15%) |
Jan 05, 2005 | 7.178 | 7.368 | 7.178 | 7.275 | 33,182 | -0.01(-0.13%) |
Jan 04, 2005 | 7.535 | 7.535 | 7.141 | 7.284 | 38,291 | -0.09(-1.26%) |