Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.612 | 7.650 | 7.528 | 7.552 | 68,624 | -0.06(-0.75%) |
Mar 30, 2005 | 7.612 | 7.635 | 7.578 | 7.609 | 74,064 | -0.01(-0.13%) |
Mar 29, 2005 | 7.683 | 7.712 | 7.619 | 7.619 | 129,298 | -0.05(-0.69%) |
Mar 28, 2005 | 7.645 | 7.700 | 7.645 | 7.671 | 69,043 | +0.03(+0.34%) |
Mar 24, 2005 | 7.566 | 7.686 | 7.566 | 7.645 | 72,390 | +0.09(+1.14%) |
Mar 23, 2005 | 7.504 | 7.559 | 7.497 | 7.559 | 469,074 | +0.00(+0.00%) |
Mar 22, 2005 | 7.492 | 7.588 | 7.492 | 7.559 | 60,255 | +0.04(+0.57%) |
Mar 21, 2005 | 7.559 | 7.559 | 7.480 | 7.516 | 69,043 | -0.05(-0.63%) |
Mar 18, 2005 | 7.420 | 7.564 | 7.420 | 7.564 | 65,695 | +0.12(+1.61%) |
Mar 17, 2005 | 7.552 | 7.573 | 7.420 | 7.444 | 146,036 | -0.12(-1.61%) |
Mar 16, 2005 | 7.628 | 7.674 | 7.557 | 7.566 | 215,916 | -0.06(-0.81%) |
Mar 15, 2005 | 7.647 | 7.681 | 7.628 | 7.628 | 43,099 | -0.03(-0.34%) |
Mar 14, 2005 | 7.573 | 7.683 | 7.573 | 7.655 | 904,254 | +0.08(+1.07%) |
Mar 11, 2005 | 7.600 | 7.609 | 7.549 | 7.573 | 257,760 | -0.02(-0.31%) |
Mar 10, 2005 | 7.588 | 7.645 | 7.576 | 7.597 | 289,562 | +0.03(+0.38%) |
Mar 09, 2005 | 7.647 | 7.657 | 7.540 | 7.569 | 134,320 | -0.07(-0.94%) |
Mar 08, 2005 | 7.518 | 7.647 | 7.518 | 7.640 | 1,076,652 | +0.10(+1.30%) |
Mar 07, 2005 | 7.526 | 7.576 | 7.497 | 7.542 | 1,295,916 | +0.02(+0.22%) |
Mar 04, 2005 | 7.408 | 7.528 | 7.363 | 7.526 | 713,862 | +0.12(+1.61%) |
Mar 03, 2005 | 7.492 | 7.492 | 7.377 | 7.406 | 398,357 | -0.10(-1.31%) |
Mar 02, 2005 | 7.635 | 7.635 | 7.473 | 7.504 | 166,121 | -0.11(-1.41%) |
Mar 01, 2005 | 7.418 | 7.633 | 7.418 | 7.612 | 275,753 | +0.21(+2.78%) |
Feb 28, 2005 | 7.432 | 7.456 | 7.406 | 7.406 | 264,874 | -0.00(-0.03%) |
Feb 25, 2005 | 7.385 | 7.444 | 7.353 | 7.408 | 271,150 | +0.01(+0.16%) |
Feb 24, 2005 | 7.373 | 7.494 | 7.332 | 7.396 | 503,386 | -0.02(-0.23%) |
Feb 23, 2005 | 7.585 | 7.592 | 7.353 | 7.413 | 131,809 | -0.15(-1.99%) |
Feb 22, 2005 | 7.564 | 7.600 | 7.530 | 7.564 | 84,525 | -0.00(-0.06%) |
Feb 18, 2005 | 7.590 | 7.590 | 7.554 | 7.569 | 17,993 | -0.01(-0.13%) |
Feb 17, 2005 | 7.647 | 7.647 | 7.564 | 7.578 | 70,716 | +0.04(+0.54%) |
Feb 16, 2005 | 7.588 | 7.600 | 7.528 | 7.537 | 108,376 | -0.04(-0.47%) |
Feb 15, 2005 | 7.628 | 7.647 | 7.573 | 7.573 | 128,880 | -0.05(-0.72%) |
Feb 14, 2005 | 7.731 | 7.731 | 7.628 | 7.628 | 56,908 | -0.07(-0.96%) |
Feb 11, 2005 | 7.738 | 7.738 | 7.700 | 7.702 | 64,858 | -0.02(-0.28%) |
Feb 10, 2005 | 7.803 | 7.803 | 7.712 | 7.724 | 66,532 | -0.08(-1.01%) |
Feb 09, 2005 | 7.707 | 7.827 | 7.707 | 7.803 | 125,114 | +0.10(+1.24%) |
Feb 08, 2005 | 7.600 | 7.707 | 7.600 | 7.707 | 122,185 | +0.08(+1.10%) |
Feb 07, 2005 | 7.600 | 7.695 | 7.600 | 7.624 | 69,461 | +0.01(+0.13%) |
Feb 04, 2005 | 7.695 | 7.695 | 7.595 | 7.614 | 94,568 | -0.03(-0.44%) |
Feb 03, 2005 | 7.635 | 7.683 | 7.626 | 7.647 | 38,496 | -0.01(-0.09%) |
Feb 02, 2005 | 7.683 | 7.784 | 7.633 | 7.655 | 74,901 | -0.05(-0.68%) |
Feb 01, 2005 | 7.588 | 7.707 | 7.588 | 7.707 | 69,043 | +0.14(+1.90%) |
Jan 31, 2005 | 7.643 | 7.643 | 7.564 | 7.564 | 171,979 | +0.01(+0.16%) |
Jan 28, 2005 | 7.695 | 7.719 | 7.542 | 7.552 | 116,745 | -0.13(-1.68%) |
Jan 27, 2005 | 7.755 | 7.779 | 7.671 | 7.681 | 37,241 | -0.05(-0.65%) |
Jan 26, 2005 | 7.767 | 7.767 | 7.695 | 7.731 | 46,865 | -0.04(-0.49%) |
Jan 25, 2005 | 7.745 | 7.836 | 7.743 | 7.769 | 48,120 | +0.02(+0.31%) |
Jan 24, 2005 | 7.793 | 7.793 | 7.743 | 7.745 | 41,844 | -0.09(-1.10%) |
Jan 21, 2005 | 7.779 | 7.843 | 7.779 | 7.831 | 30,127 | +0.03(+0.37%) |
Jan 20, 2005 | 7.779 | 7.834 | 7.693 | 7.803 | 60,255 | -0.00(-0.06%) |
Jan 19, 2005 | 7.858 | 7.858 | 7.808 | 7.808 | 66,950 | -0.00(-0.03%) |
Jan 18, 2005 | 7.707 | 7.819 | 7.705 | 7.810 | 73,227 | +0.13(+1.74%) |
Jan 14, 2005 | 7.612 | 7.676 | 7.600 | 7.676 | 72,808 | +0.10(+1.32%) |
Jan 13, 2005 | 7.576 | 7.614 | 7.554 | 7.576 | 90,802 | +0.02(+0.32%) |
Jan 12, 2005 | 7.588 | 7.595 | 7.533 | 7.552 | 84,106 | -0.00(-0.03%) |
Jan 11, 2005 | 7.635 | 7.635 | 7.542 | 7.554 | 195,412 | -0.06(-0.75%) |
Jan 10, 2005 | 7.540 | 7.624 | 7.540 | 7.612 | 80,340 | +0.11(+1.43%) |
Jan 07, 2005 | 7.492 | 7.552 | 7.492 | 7.504 | 159,426 | -0.04(-0.54%) |
Jan 06, 2005 | 7.559 | 7.559 | 7.545 | 7.545 | 43,518 | -0.01(-0.09%) |
Jan 05, 2005 | 7.588 | 7.612 | 7.552 | 7.552 | 77,830 | -0.07(-0.94%) |
Jan 04, 2005 | 7.767 | 7.803 | 7.621 | 7.624 | 117,582 | -0.14(-1.85%) |