Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.243 | 7.391 | 7.212 | 7.391 | 73,891 | +0.16(+2.17%) |
Mar 30, 2005 | 7.010 | 7.234 | 6.993 | 7.234 | 83,490 | +0.20(+2.87%) |
Mar 29, 2005 | 7.324 | 7.342 | 6.988 | 7.033 | 98,893 | -0.22(-3.09%) |
Mar 28, 2005 | 7.181 | 7.311 | 7.105 | 7.257 | 108,046 | +0.10(+1.44%) |
Mar 24, 2005 | 7.185 | 7.212 | 7.078 | 7.154 | 55,809 | -0.01(-0.19%) |
Mar 23, 2005 | 7.270 | 7.324 | 7.109 | 7.167 | 341,105 | -0.12(-1.66%) |
Mar 22, 2005 | 7.257 | 7.369 | 7.239 | 7.288 | 30,806 | -0.01(-0.18%) |
Mar 21, 2005 | 7.369 | 7.385 | 7.167 | 7.302 | 286,859 | -0.11(-1.51%) |
Mar 18, 2005 | 7.503 | 7.503 | 7.373 | 7.414 | 111,841 | -0.04(-0.60%) |
Mar 17, 2005 | 7.526 | 7.593 | 7.400 | 7.458 | 52,907 | -0.03(-0.36%) |
Mar 16, 2005 | 7.575 | 7.579 | 7.481 | 7.485 | 25,448 | -0.12(-1.59%) |
Mar 15, 2005 | 7.750 | 7.750 | 7.593 | 7.606 | 61,390 | -0.10(-1.34%) |
Mar 14, 2005 | 7.499 | 7.718 | 7.499 | 7.709 | 51,121 | +0.22(+2.93%) |
Mar 11, 2005 | 7.302 | 7.494 | 7.257 | 7.490 | 196,225 | +0.15(+2.08%) |
Mar 10, 2005 | 7.839 | 7.839 | 7.306 | 7.338 | 172,785 | -0.57(-7.20%) |
Mar 09, 2005 | 8.005 | 8.059 | 7.884 | 7.906 | 27,681 | -0.04(-0.56%) |
Mar 08, 2005 | 7.853 | 8.063 | 7.826 | 7.951 | 83,044 | +0.11(+1.37%) |
Mar 07, 2005 | 8.018 | 8.023 | 7.777 | 7.844 | 147,782 | -0.17(-2.18%) |
Mar 04, 2005 | 8.198 | 8.287 | 7.974 | 8.018 | 129,254 | -0.13(-1.65%) |
Mar 03, 2005 | 8.422 | 8.422 | 8.139 | 8.153 | 54,023 | -0.31(-3.65%) |
Mar 02, 2005 | 8.462 | 8.556 | 8.431 | 8.462 | 215,423 | +0.00(+0.00%) |
Mar 01, 2005 | 8.198 | 8.462 | 8.184 | 8.462 | 114,966 | +0.22(+2.72%) |
Feb 28, 2005 | 8.193 | 8.238 | 8.130 | 8.238 | 75,900 | +0.04(+0.55%) |
Feb 25, 2005 | 7.929 | 8.193 | 7.848 | 8.193 | 72,775 | +0.22(+2.81%) |
Feb 24, 2005 | 7.974 | 7.974 | 7.911 | 7.969 | 50,005 | -0.03(-0.34%) |
Feb 23, 2005 | 7.996 | 8.072 | 7.947 | 7.996 | 55,585 | -0.06(-0.72%) |
Feb 22, 2005 | 8.327 | 8.327 | 8.027 | 8.054 | 216,762 | -0.26(-3.18%) |
Feb 18, 2005 | 8.265 | 8.327 | 8.202 | 8.319 | 43,307 | -0.02(-0.27%) |
Feb 17, 2005 | 8.466 | 8.565 | 8.341 | 8.341 | 54,469 | -0.19(-2.21%) |
Feb 16, 2005 | 8.422 | 8.529 | 8.350 | 8.529 | 126,352 | +0.15(+1.76%) |
Feb 15, 2005 | 8.265 | 8.404 | 8.242 | 8.381 | 96,661 | +0.12(+1.41%) |
Feb 14, 2005 | 8.354 | 8.354 | 8.198 | 8.265 | 112,288 | +0.07(+0.82%) |
Feb 11, 2005 | 7.794 | 8.260 | 7.794 | 8.198 | 213,637 | +0.37(+4.75%) |
Feb 10, 2005 | 7.682 | 7.835 | 7.660 | 7.826 | 154,479 | +0.17(+2.22%) |
Feb 09, 2005 | 7.790 | 7.790 | 7.535 | 7.656 | 186,402 | +0.04(+0.53%) |
Feb 08, 2005 | 7.548 | 7.705 | 7.530 | 7.615 | 213,414 | +0.14(+1.86%) |
Feb 07, 2005 | 7.436 | 7.803 | 7.436 | 7.476 | 228,371 | +0.09(+1.27%) |
Feb 04, 2005 | 7.033 | 7.512 | 7.002 | 7.382 | 578,183 | +0.33(+4.63%) |
Feb 03, 2005 | 7.109 | 7.140 | 7.033 | 7.055 | 389,101 | -0.04(-0.63%) |
Feb 02, 2005 | 7.091 | 7.145 | 7.082 | 7.100 | 147,559 | -0.02(-0.31%) |
Feb 01, 2005 | 7.078 | 7.185 | 7.060 | 7.122 | 265,874 | +0.09(+1.21%) |
Jan 31, 2005 | 6.988 | 7.100 | 6.957 | 7.037 | 187,072 | +0.11(+1.55%) |
Jan 28, 2005 | 6.988 | 7.015 | 6.921 | 6.930 | 78,356 | -0.03(-0.45%) |
Jan 27, 2005 | 6.849 | 7.037 | 6.831 | 6.961 | 98,000 | +0.02(+0.32%) |
Jan 26, 2005 | 6.925 | 6.952 | 6.872 | 6.939 | 35,941 | +0.05(+0.72%) |
Jan 25, 2005 | 6.921 | 7.033 | 6.876 | 6.890 | 171,222 | -0.00(-0.06%) |
Jan 24, 2005 | 6.943 | 6.948 | 6.854 | 6.894 | 56,925 | -0.06(-0.84%) |
Jan 21, 2005 | 6.764 | 7.042 | 6.719 | 6.952 | 124,119 | +0.21(+3.12%) |
Jan 20, 2005 | 6.742 | 6.782 | 6.630 | 6.742 | 82,820 | -0.04(-0.53%) |
Jan 19, 2005 | 6.943 | 6.943 | 6.742 | 6.778 | 88,624 | -0.15(-2.20%) |
Jan 18, 2005 | 6.831 | 6.943 | 6.804 | 6.930 | 76,570 | +0.08(+1.11%) |
Jan 14, 2005 | 6.809 | 6.854 | 6.773 | 6.854 | 62,506 | +0.07(+0.99%) |
Jan 13, 2005 | 6.894 | 6.894 | 6.764 | 6.787 | 82,374 | -0.09(-1.30%) |
Jan 12, 2005 | 6.899 | 6.943 | 6.787 | 6.876 | 47,549 | -0.04(-0.65%) |
Jan 11, 2005 | 7.010 | 7.010 | 6.809 | 6.921 | 75,900 | -0.11(-1.53%) |
Jan 10, 2005 | 6.912 | 7.091 | 6.885 | 7.028 | 91,303 | +0.17(+2.55%) |
Jan 07, 2005 | 6.984 | 6.984 | 6.854 | 6.854 | 27,681 | -0.11(-1.61%) |
Jan 06, 2005 | 6.742 | 6.966 | 6.715 | 6.966 | 204,261 | +0.26(+3.94%) |
Jan 05, 2005 | 6.876 | 6.921 | 6.634 | 6.701 | 147,782 | -0.20(-2.86%) |
Jan 04, 2005 | 6.697 | 6.957 | 6.697 | 6.899 | 190,867 | +0.09(+1.32%) |