Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.589 | 7.673 | 7.407 | 7.446 | 1,379,055 | -0.03(-0.43%) |
Mar 30, 2005 | 7.394 | 7.582 | 7.329 | 7.479 | 1,782,263 | +0.05(+0.61%) |
Mar 29, 2005 | 7.543 | 7.582 | 7.407 | 7.433 | 1,255,145 | -0.09(-1.21%) |
Mar 28, 2005 | 7.595 | 7.751 | 7.524 | 7.524 | 1,185,706 | -0.12(-1.61%) |
Mar 24, 2005 | 7.861 | 7.874 | 7.524 | 7.647 | 2,794,527 | -0.24(-3.04%) |
Mar 23, 2005 | 7.958 | 8.075 | 7.887 | 7.887 | 1,986,567 | -0.12(-1.46%) |
Mar 22, 2005 | 8.133 | 8.269 | 7.971 | 8.003 | 751,019 | -0.05(-0.64%) |
Mar 21, 2005 | 8.198 | 8.295 | 8.029 | 8.055 | 952,392 | -0.34(-4.09%) |
Mar 18, 2005 | 8.554 | 8.554 | 8.399 | 8.399 | 1,614,838 | -0.16(-1.82%) |
Mar 17, 2005 | 8.580 | 8.677 | 8.431 | 8.554 | 1,929,164 | +0.06(+0.76%) |
Mar 16, 2005 | 8.256 | 8.587 | 8.230 | 8.489 | 3,085,398 | +0.37(+4.55%) |
Mar 15, 2005 | 8.211 | 8.217 | 8.068 | 8.120 | 2,366,629 | -0.08(-0.95%) |
Mar 14, 2005 | 8.127 | 8.230 | 8.003 | 8.198 | 2,595,314 | -0.05(-0.63%) |
Mar 11, 2005 | 8.185 | 8.379 | 8.165 | 8.250 | 1,476,115 | -0.01(-0.16%) |
Mar 10, 2005 | 8.327 | 8.347 | 8.036 | 8.263 | 916,901 | +0.03(+0.31%) |
Mar 09, 2005 | 8.101 | 8.315 | 8.075 | 8.237 | 1,706,652 | +0.14(+1.68%) |
Mar 08, 2005 | 7.880 | 8.204 | 7.880 | 8.101 | 1,639,682 | +0.38(+4.95%) |
Mar 07, 2005 | 7.718 | 7.835 | 7.666 | 7.718 | 899,001 | -0.06(-0.83%) |
Mar 04, 2005 | 7.777 | 7.874 | 7.731 | 7.783 | 1,497,718 | +0.05(+0.67%) |
Mar 03, 2005 | 7.835 | 7.874 | 7.686 | 7.731 | 818,606 | -0.10(-1.32%) |
Mar 02, 2005 | 7.654 | 7.867 | 7.608 | 7.835 | 1,682,734 | +0.14(+1.85%) |
Mar 01, 2005 | 7.764 | 7.777 | 7.679 | 7.692 | 1,860,651 | -0.14(-1.74%) |
Feb 28, 2005 | 7.906 | 7.906 | 7.712 | 7.828 | 2,034,557 | -0.05(-0.58%) |
Feb 25, 2005 | 7.673 | 7.919 | 7.563 | 7.874 | 4,937,254 | +0.20(+2.62%) |
Feb 24, 2005 | 7.809 | 7.809 | 7.563 | 7.673 | 1,682,271 | -0.10(-1.33%) |
Feb 23, 2005 | 7.550 | 7.777 | 7.530 | 7.777 | 1,433,680 | +0.01(+0.17%) |
Feb 22, 2005 | 7.777 | 7.841 | 7.621 | 7.764 | 2,281,142 | +0.20(+2.66%) |
Feb 18, 2005 | 7.479 | 7.705 | 7.479 | 7.563 | 1,978,697 | -0.05(-0.68%) |
Feb 17, 2005 | 7.355 | 7.615 | 7.323 | 7.615 | 1,781,800 | +0.26(+3.52%) |
Feb 16, 2005 | 7.453 | 7.472 | 7.297 | 7.355 | 1,731,958 | -0.20(-2.66%) |
Feb 15, 2005 | 7.647 | 7.654 | 7.550 | 7.556 | 1,382,141 | -0.09(-1.19%) |
Feb 14, 2005 | 7.757 | 7.757 | 7.569 | 7.647 | 1,438,155 | -0.05(-0.59%) |
Feb 11, 2005 | 7.485 | 7.874 | 7.466 | 7.692 | 3,511,444 | +0.21(+2.77%) |
Feb 10, 2005 | 7.167 | 7.595 | 7.154 | 7.485 | 2,692,837 | +0.33(+4.62%) |
Feb 09, 2005 | 7.064 | 7.252 | 7.064 | 7.154 | 2,120,507 | +0.11(+1.56%) |
Feb 08, 2005 | 7.044 | 7.161 | 6.967 | 7.044 | 1,003,005 | -0.02(-0.28%) |
Feb 07, 2005 | 7.174 | 7.258 | 7.018 | 7.064 | 1,943,206 | -0.23(-3.20%) |
Feb 04, 2005 | 7.219 | 7.362 | 7.195 | 7.297 | 1,229,221 | +0.03(+0.36%) |
Feb 03, 2005 | 7.187 | 7.297 | 7.161 | 7.271 | 1,360,383 | -0.09(-1.23%) |
Feb 02, 2005 | 7.388 | 7.420 | 7.232 | 7.362 | 2,125,445 | -0.09(-1.22%) |
Feb 01, 2005 | 7.446 | 7.550 | 7.323 | 7.453 | 1,176,448 | +0.12(+1.59%) |
Jan 31, 2005 | 7.304 | 7.440 | 7.304 | 7.336 | 653,033 | +0.05(+0.71%) |
Jan 28, 2005 | 7.245 | 7.349 | 7.213 | 7.284 | 914,740 | -0.06(-0.88%) |
Jan 27, 2005 | 7.317 | 7.388 | 7.226 | 7.349 | 1,365,630 | +0.03(+0.44%) |
Jan 26, 2005 | 7.407 | 7.440 | 7.258 | 7.317 | 2,176,984 | -0.04(-0.53%) |
Jan 25, 2005 | 7.673 | 7.673 | 7.291 | 7.355 | 1,608,203 | -0.32(-4.14%) |
Jan 24, 2005 | 7.738 | 7.816 | 7.660 | 7.673 | 1,185,706 | -0.17(-2.15%) |
Jan 21, 2005 | 7.731 | 7.841 | 7.673 | 7.841 | 1,613,449 | +0.08(+1.00%) |
Jan 20, 2005 | 7.628 | 7.803 | 7.589 | 7.764 | 1,048,834 | +0.14(+1.87%) |
Jan 19, 2005 | 7.602 | 7.692 | 7.524 | 7.621 | 1,597,555 | +0.02(+0.26%) |
Jan 18, 2005 | 7.647 | 7.679 | 7.563 | 7.602 | 2,712,434 | -0.29(-3.69%) |
Jan 14, 2005 | 7.971 | 7.971 | 7.854 | 7.893 | 983,716 | -0.10(-1.22%) |
Jan 13, 2005 | 8.003 | 8.036 | 7.861 | 7.990 | 1,134,476 | -0.14(-1.75%) |
Jan 12, 2005 | 8.250 | 8.263 | 8.094 | 8.133 | 880,792 | -0.05(-0.63%) |
Jan 11, 2005 | 8.152 | 8.302 | 8.081 | 8.185 | 2,143,036 | -0.05(-0.55%) |
Jan 10, 2005 | 8.243 | 8.276 | 8.172 | 8.230 | 1,537,684 | -0.01(-0.16%) |
Jan 07, 2005 | 8.172 | 8.347 | 8.146 | 8.243 | 3,922,522 | +0.07(+0.87%) |
Jan 06, 2005 | 8.107 | 8.289 | 8.055 | 8.172 | 2,072,826 | +0.23(+2.94%) |
Jan 05, 2005 | 7.803 | 8.010 | 7.770 | 7.939 | 1,294,802 | +0.14(+1.74%) |
Jan 04, 2005 | 7.803 | 7.945 | 7.712 | 7.803 | 1,341,866 | -0.05(-0.58%) |