Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.515 | 7.553 | 7.432 | 7.456 | 69,505 | -0.06(-0.75%) |
Mar 30, 2005 | 7.515 | 7.539 | 7.482 | 7.513 | 75,015 | -0.01(-0.13%) |
Mar 29, 2005 | 7.586 | 7.614 | 7.522 | 7.522 | 130,959 | -0.05(-0.69%) |
Mar 28, 2005 | 7.548 | 7.602 | 7.548 | 7.574 | 69,929 | +0.03(+0.34%) |
Mar 24, 2005 | 7.470 | 7.588 | 7.470 | 7.548 | 73,320 | +0.08(+1.14%) |
Mar 23, 2005 | 7.409 | 7.463 | 7.402 | 7.463 | 475,098 | +0.00(+0.00%) |
Mar 22, 2005 | 7.397 | 7.491 | 7.397 | 7.463 | 61,029 | +0.04(+0.57%) |
Mar 21, 2005 | 7.463 | 7.463 | 7.385 | 7.421 | 69,929 | -0.05(-0.63%) |
Mar 18, 2005 | 7.326 | 7.468 | 7.326 | 7.468 | 66,539 | +0.12(+1.61%) |
Mar 17, 2005 | 7.456 | 7.477 | 7.326 | 7.350 | 147,911 | -0.12(-1.61%) |
Mar 16, 2005 | 7.532 | 7.576 | 7.461 | 7.470 | 218,689 | -0.06(-0.81%) |
Mar 15, 2005 | 7.550 | 7.583 | 7.532 | 7.532 | 43,653 | -0.03(-0.34%) |
Mar 14, 2005 | 7.477 | 7.586 | 7.477 | 7.558 | 915,866 | +0.08(+1.07%) |
Mar 11, 2005 | 7.503 | 7.513 | 7.454 | 7.477 | 261,070 | -0.02(-0.31%) |
Mar 10, 2005 | 7.491 | 7.548 | 7.480 | 7.501 | 293,280 | +0.03(+0.38%) |
Mar 09, 2005 | 7.550 | 7.560 | 7.444 | 7.473 | 136,045 | -0.07(-0.94%) |
Mar 08, 2005 | 7.423 | 7.550 | 7.423 | 7.543 | 1,090,479 | +0.10(+1.30%) |
Mar 07, 2005 | 7.430 | 7.480 | 7.402 | 7.447 | 1,312,558 | +0.02(+0.22%) |
Mar 04, 2005 | 7.314 | 7.432 | 7.270 | 7.430 | 723,030 | +0.12(+1.61%) |
Mar 03, 2005 | 7.397 | 7.397 | 7.284 | 7.312 | 403,473 | -0.10(-1.31%) |
Mar 02, 2005 | 7.539 | 7.539 | 7.378 | 7.409 | 168,255 | -0.11(-1.41%) |
Mar 01, 2005 | 7.324 | 7.536 | 7.324 | 7.515 | 279,294 | +0.20(+2.78%) |
Feb 28, 2005 | 7.338 | 7.362 | 7.312 | 7.312 | 268,275 | -0.00(-0.03%) |
Feb 25, 2005 | 7.291 | 7.350 | 7.260 | 7.314 | 274,632 | +0.01(+0.16%) |
Feb 24, 2005 | 7.279 | 7.399 | 7.239 | 7.303 | 509,850 | -0.02(-0.23%) |
Feb 23, 2005 | 7.489 | 7.496 | 7.260 | 7.319 | 133,502 | -0.15(-1.99%) |
Feb 22, 2005 | 7.468 | 7.503 | 7.435 | 7.468 | 85,610 | -0.00(-0.06%) |
Feb 18, 2005 | 7.494 | 7.494 | 7.458 | 7.473 | 18,224 | -0.01(-0.13%) |
Feb 17, 2005 | 7.550 | 7.550 | 7.468 | 7.482 | 71,624 | +0.04(+0.54%) |
Feb 16, 2005 | 7.491 | 7.503 | 7.432 | 7.442 | 109,768 | -0.04(-0.47%) |
Feb 15, 2005 | 7.532 | 7.550 | 7.477 | 7.477 | 130,535 | -0.05(-0.72%) |
Feb 14, 2005 | 7.633 | 7.633 | 7.532 | 7.532 | 57,639 | -0.07(-0.96%) |
Feb 11, 2005 | 7.640 | 7.640 | 7.602 | 7.605 | 65,691 | -0.02(-0.28%) |
Feb 10, 2005 | 7.704 | 7.704 | 7.614 | 7.626 | 67,386 | -0.08(-1.01%) |
Feb 09, 2005 | 7.609 | 7.727 | 7.609 | 7.704 | 126,721 | +0.09(+1.24%) |
Feb 08, 2005 | 7.503 | 7.609 | 7.503 | 7.609 | 123,754 | +0.08(+1.10%) |
Feb 07, 2005 | 7.503 | 7.598 | 7.503 | 7.527 | 70,353 | +0.01(+0.13%) |
Feb 04, 2005 | 7.598 | 7.598 | 7.499 | 7.517 | 95,782 | -0.03(-0.44%) |
Feb 03, 2005 | 7.539 | 7.586 | 7.529 | 7.550 | 38,991 | -0.01(-0.09%) |
Feb 02, 2005 | 7.586 | 7.685 | 7.536 | 7.558 | 75,863 | -0.05(-0.68%) |
Feb 01, 2005 | 7.491 | 7.609 | 7.491 | 7.609 | 69,929 | +0.14(+1.90%) |
Jan 31, 2005 | 7.546 | 7.546 | 7.468 | 7.468 | 174,188 | +0.01(+0.16%) |
Jan 28, 2005 | 7.598 | 7.621 | 7.447 | 7.456 | 118,244 | -0.13(-1.68%) |
Jan 27, 2005 | 7.657 | 7.680 | 7.574 | 7.583 | 37,719 | -0.05(-0.65%) |
Jan 26, 2005 | 7.668 | 7.668 | 7.598 | 7.633 | 47,467 | -0.04(-0.49%) |
Jan 25, 2005 | 7.647 | 7.737 | 7.645 | 7.671 | 48,738 | +0.02(+0.31%) |
Jan 24, 2005 | 7.694 | 7.694 | 7.645 | 7.647 | 42,381 | -0.08(-1.10%) |
Jan 21, 2005 | 7.680 | 7.744 | 7.680 | 7.732 | 30,514 | +0.03(+0.37%) |
Jan 20, 2005 | 7.680 | 7.734 | 7.595 | 7.704 | 61,029 | -0.00(-0.06%) |
Jan 19, 2005 | 7.758 | 7.758 | 7.709 | 7.709 | 67,810 | -0.00(-0.03%) |
Jan 18, 2005 | 7.609 | 7.720 | 7.607 | 7.711 | 74,167 | +0.13(+1.74%) |
Jan 14, 2005 | 7.515 | 7.579 | 7.503 | 7.579 | 73,744 | +0.10(+1.32%) |
Jan 13, 2005 | 7.480 | 7.517 | 7.458 | 7.480 | 91,968 | +0.02(+0.32%) |
Jan 12, 2005 | 7.491 | 7.499 | 7.437 | 7.456 | 85,187 | -0.00(-0.03%) |
Jan 11, 2005 | 7.539 | 7.539 | 7.447 | 7.458 | 197,922 | -0.06(-0.75%) |
Jan 10, 2005 | 7.444 | 7.527 | 7.444 | 7.515 | 81,372 | +0.11(+1.43%) |
Jan 07, 2005 | 7.397 | 7.456 | 7.397 | 7.409 | 161,473 | -0.04(-0.54%) |
Jan 06, 2005 | 7.463 | 7.463 | 7.449 | 7.449 | 44,076 | -0.01(-0.09%) |
Jan 05, 2005 | 7.491 | 7.515 | 7.456 | 7.456 | 78,829 | -0.07(-0.94%) |
Jan 04, 2005 | 7.668 | 7.704 | 7.524 | 7.527 | 119,092 | -0.14(-1.85%) |