Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.887 | 8.115 | 7.854 | 8.088 | 397,093 | +0.21(+2.61%) |
Mar 30, 2005 | 7.793 | 7.915 | 7.793 | 7.883 | 245,972 | +0.10(+1.28%) |
Mar 29, 2005 | 7.974 | 7.974 | 7.720 | 7.783 | 503,984 | -0.19(-2.40%) |
Mar 28, 2005 | 8.098 | 8.098 | 7.960 | 7.974 | 330,502 | -0.13(-1.63%) |
Mar 24, 2005 | 8.058 | 8.119 | 8.043 | 8.107 | 256,046 | +0.06(+0.73%) |
Mar 23, 2005 | 8.247 | 8.247 | 8.025 | 8.048 | 347,702 | -0.20(-2.42%) |
Mar 22, 2005 | 8.330 | 8.361 | 8.241 | 8.247 | 374,978 | -0.06(-0.76%) |
Mar 21, 2005 | 8.343 | 8.351 | 8.253 | 8.310 | 95,341 | -0.03(-0.39%) |
Mar 18, 2005 | 8.383 | 8.383 | 8.296 | 8.343 | 194,861 | +0.01(+0.10%) |
Mar 17, 2005 | 8.302 | 8.373 | 8.263 | 8.334 | 307,403 | +0.03(+0.42%) |
Mar 16, 2005 | 8.280 | 8.363 | 8.280 | 8.300 | 723,418 | +0.02(+0.25%) |
Mar 15, 2005 | 8.113 | 8.282 | 8.113 | 8.280 | 524,380 | +0.17(+2.06%) |
Mar 14, 2005 | 8.088 | 8.121 | 8.037 | 8.113 | 230,737 | -0.03(-0.32%) |
Mar 11, 2005 | 8.046 | 8.186 | 8.046 | 8.139 | 208,621 | +0.09(+1.16%) |
Mar 10, 2005 | 8.068 | 8.080 | 8.027 | 8.046 | 252,115 | -0.03(-0.40%) |
Mar 09, 2005 | 8.145 | 8.145 | 8.078 | 8.078 | 414,049 | -0.06(-0.75%) |
Mar 08, 2005 | 8.212 | 8.214 | 8.107 | 8.139 | 242,777 | -0.09(-1.14%) |
Mar 07, 2005 | 8.139 | 8.249 | 8.094 | 8.233 | 262,927 | +0.03(+0.40%) |
Mar 04, 2005 | 7.934 | 8.269 | 7.934 | 8.200 | 1,049,989 | +0.27(+3.36%) |
Mar 03, 2005 | 7.932 | 7.982 | 7.923 | 7.934 | 480,149 | +0.00(+0.03%) |
Mar 02, 2005 | 7.987 | 7.987 | 7.925 | 7.932 | 353,846 | -0.05(-0.69%) |
Mar 01, 2005 | 8.082 | 8.084 | 7.958 | 7.987 | 577,702 | -0.11(-1.38%) |
Feb 28, 2005 | 8.031 | 8.180 | 8.015 | 8.098 | 469,091 | +0.07(+0.89%) |
Feb 25, 2005 | 7.987 | 8.078 | 7.936 | 8.027 | 264,155 | -0.03(-0.33%) |
Feb 24, 2005 | 8.017 | 8.088 | 7.897 | 8.054 | 362,937 | +0.04(+0.46%) |
Feb 23, 2005 | 7.732 | 8.035 | 7.630 | 8.017 | 1,127,884 | +0.54(+7.21%) |
Feb 22, 2005 | 7.368 | 7.529 | 7.358 | 7.478 | 580,897 | +0.03(+0.38%) |
Feb 18, 2005 | 7.529 | 7.543 | 7.449 | 7.449 | 134,658 | -0.07(-0.92%) |
Feb 17, 2005 | 7.641 | 7.643 | 7.512 | 7.519 | 131,217 | -0.12(-1.57%) |
Feb 16, 2005 | 7.671 | 7.694 | 7.614 | 7.639 | 130,726 | -0.04(-0.50%) |
Feb 15, 2005 | 7.753 | 7.757 | 7.600 | 7.677 | 190,683 | -0.08(-0.97%) |
Feb 14, 2005 | 7.824 | 7.824 | 7.704 | 7.753 | 364,166 | -0.06(-0.73%) |
Feb 11, 2005 | 7.793 | 7.834 | 7.773 | 7.809 | 178,888 | +0.03(+0.39%) |
Feb 10, 2005 | 7.895 | 7.915 | 7.773 | 7.779 | 297,083 | -0.12(-1.47%) |
Feb 09, 2005 | 7.742 | 7.895 | 7.734 | 7.895 | 767,403 | +0.15(+1.97%) |
Feb 08, 2005 | 7.687 | 7.753 | 7.687 | 7.742 | 350,897 | +0.05(+0.71%) |
Feb 07, 2005 | 7.407 | 7.732 | 7.407 | 7.687 | 653,632 | +0.27(+3.71%) |
Feb 04, 2005 | 7.382 | 7.417 | 7.346 | 7.413 | 143,749 | +0.04(+0.58%) |
Feb 03, 2005 | 7.386 | 7.386 | 7.337 | 7.370 | 64,871 | -0.01(-0.08%) |
Feb 02, 2005 | 7.386 | 7.417 | 7.346 | 7.376 | 292,905 | -0.00(-0.06%) |
Feb 01, 2005 | 7.431 | 7.437 | 7.374 | 7.380 | 238,354 | -0.06(-0.79%) |
Jan 31, 2005 | 7.299 | 7.439 | 7.299 | 7.439 | 666,164 | +0.16(+2.21%) |
Jan 28, 2005 | 7.380 | 7.394 | 7.256 | 7.278 | 542,564 | -0.10(-1.35%) |
Jan 27, 2005 | 7.063 | 7.417 | 7.063 | 7.378 | 488,258 | +0.32(+4.50%) |
Jan 26, 2005 | 6.908 | 7.120 | 6.908 | 7.061 | 246,463 | +0.15(+2.24%) |
Jan 25, 2005 | 6.900 | 6.918 | 6.861 | 6.906 | 192,403 | +0.01(+0.09%) |
Jan 24, 2005 | 6.920 | 6.959 | 6.835 | 6.900 | 191,175 | -0.03(-0.50%) |
Jan 21, 2005 | 6.953 | 6.961 | 6.924 | 6.935 | 60,202 | -0.02(-0.26%) |
Jan 20, 2005 | 6.979 | 6.992 | 6.939 | 6.953 | 167,585 | -0.03(-0.38%) |
Jan 19, 2005 | 7.069 | 7.069 | 6.969 | 6.979 | 177,414 | -0.09(-1.24%) |
Jan 18, 2005 | 6.886 | 7.079 | 6.814 | 7.067 | 379,401 | +0.18(+2.66%) |
Jan 14, 2005 | 6.755 | 6.888 | 6.741 | 6.884 | 129,006 | +0.15(+2.21%) |
Jan 13, 2005 | 6.867 | 6.873 | 6.709 | 6.735 | 241,549 | -0.14(-2.07%) |
Jan 12, 2005 | 6.910 | 6.918 | 6.837 | 6.878 | 220,170 | -0.03(-0.44%) |
Jan 11, 2005 | 6.888 | 6.955 | 6.808 | 6.908 | 257,521 | +0.11(+1.62%) |
Jan 10, 2005 | 6.715 | 6.798 | 6.715 | 6.798 | 169,796 | +0.05(+0.78%) |
Jan 07, 2005 | 6.747 | 6.792 | 6.735 | 6.745 | 267,350 | +0.00(+0.00%) |
Jan 06, 2005 | 6.666 | 6.745 | 6.633 | 6.745 | 295,608 | +0.09(+1.35%) |
Jan 05, 2005 | 6.715 | 6.715 | 6.644 | 6.656 | 116,720 | -0.07(-1.09%) |
Jan 04, 2005 | 6.745 | 6.814 | 6.605 | 6.729 | 263,418 | -0.01(-0.09%) |