Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.894 | 8.122 | 7.861 | 8.095 | 396,746 | +0.21(+2.61%) |
Mar 30, 2005 | 7.800 | 7.922 | 7.800 | 7.890 | 245,757 | +0.10(+1.28%) |
Mar 29, 2005 | 7.981 | 7.981 | 7.727 | 7.790 | 503,544 | -0.19(-2.40%) |
Mar 28, 2005 | 8.106 | 8.106 | 7.967 | 7.981 | 330,213 | -0.13(-1.63%) |
Mar 24, 2005 | 8.065 | 8.126 | 8.051 | 8.114 | 255,823 | +0.06(+0.73%) |
Mar 23, 2005 | 8.254 | 8.254 | 8.032 | 8.055 | 347,398 | -0.20(-2.42%) |
Mar 22, 2005 | 8.338 | 8.368 | 8.248 | 8.254 | 374,650 | -0.06(-0.76%) |
Mar 21, 2005 | 8.350 | 8.358 | 8.260 | 8.317 | 95,258 | -0.03(-0.39%) |
Mar 18, 2005 | 8.391 | 8.391 | 8.303 | 8.350 | 194,690 | +0.01(+0.10%) |
Mar 17, 2005 | 8.309 | 8.380 | 8.270 | 8.342 | 307,135 | +0.03(+0.42%) |
Mar 16, 2005 | 8.287 | 8.370 | 8.287 | 8.307 | 722,786 | +0.02(+0.25%) |
Mar 15, 2005 | 8.120 | 8.289 | 8.120 | 8.287 | 523,921 | +0.17(+2.06%) |
Mar 14, 2005 | 8.095 | 8.128 | 8.044 | 8.120 | 230,535 | -0.03(-0.32%) |
Mar 11, 2005 | 8.053 | 8.193 | 8.053 | 8.146 | 208,439 | +0.09(+1.16%) |
Mar 10, 2005 | 8.075 | 8.087 | 8.034 | 8.053 | 251,894 | -0.03(-0.40%) |
Mar 09, 2005 | 8.152 | 8.152 | 8.085 | 8.085 | 413,687 | -0.06(-0.75%) |
Mar 08, 2005 | 8.220 | 8.222 | 8.114 | 8.146 | 242,565 | -0.09(-1.14%) |
Mar 07, 2005 | 8.146 | 8.256 | 8.101 | 8.240 | 262,697 | +0.03(+0.40%) |
Mar 04, 2005 | 7.941 | 8.277 | 7.941 | 8.207 | 1,049,071 | +0.27(+3.36%) |
Mar 03, 2005 | 7.939 | 7.989 | 7.930 | 7.941 | 479,729 | +0.00(+0.03%) |
Mar 02, 2005 | 7.994 | 7.994 | 7.932 | 7.939 | 353,536 | -0.05(-0.69%) |
Mar 01, 2005 | 8.089 | 8.091 | 7.965 | 7.994 | 577,197 | -0.11(-1.38%) |
Feb 28, 2005 | 8.038 | 8.187 | 8.022 | 8.106 | 468,681 | +0.07(+0.89%) |
Feb 25, 2005 | 7.994 | 8.085 | 7.943 | 8.034 | 263,925 | -0.03(-0.33%) |
Feb 24, 2005 | 8.024 | 8.095 | 7.904 | 8.061 | 362,620 | +0.04(+0.46%) |
Feb 23, 2005 | 7.739 | 8.042 | 7.637 | 8.024 | 1,126,898 | +0.54(+7.21%) |
Feb 22, 2005 | 7.374 | 7.535 | 7.364 | 7.484 | 580,389 | +0.03(+0.38%) |
Feb 18, 2005 | 7.535 | 7.550 | 7.456 | 7.456 | 134,540 | -0.07(-0.92%) |
Feb 17, 2005 | 7.647 | 7.649 | 7.519 | 7.525 | 131,103 | -0.12(-1.57%) |
Feb 16, 2005 | 7.678 | 7.700 | 7.621 | 7.645 | 130,612 | -0.04(-0.50%) |
Feb 15, 2005 | 7.759 | 7.763 | 7.607 | 7.684 | 190,517 | -0.08(-0.97%) |
Feb 14, 2005 | 7.831 | 7.831 | 7.710 | 7.759 | 363,848 | -0.06(-0.73%) |
Feb 11, 2005 | 7.800 | 7.841 | 7.780 | 7.816 | 178,732 | +0.03(+0.39%) |
Feb 10, 2005 | 7.902 | 7.922 | 7.780 | 7.786 | 296,823 | -0.12(-1.47%) |
Feb 09, 2005 | 7.749 | 7.902 | 7.741 | 7.902 | 766,732 | +0.15(+1.97%) |
Feb 08, 2005 | 7.694 | 7.759 | 7.694 | 7.749 | 350,590 | +0.05(+0.71%) |
Feb 07, 2005 | 7.413 | 7.739 | 7.413 | 7.694 | 653,060 | +0.27(+3.71%) |
Feb 04, 2005 | 7.389 | 7.423 | 7.352 | 7.419 | 143,624 | +0.04(+0.58%) |
Feb 03, 2005 | 7.393 | 7.393 | 7.344 | 7.376 | 64,815 | -0.01(-0.08%) |
Feb 02, 2005 | 7.393 | 7.423 | 7.352 | 7.383 | 292,649 | -0.00(-0.06%) |
Feb 01, 2005 | 7.438 | 7.444 | 7.381 | 7.387 | 238,146 | -0.06(-0.79%) |
Jan 31, 2005 | 7.305 | 7.446 | 7.305 | 7.446 | 665,582 | +0.16(+2.21%) |
Jan 28, 2005 | 7.387 | 7.401 | 7.262 | 7.285 | 542,089 | -0.10(-1.35%) |
Jan 27, 2005 | 7.069 | 7.423 | 7.069 | 7.385 | 487,831 | +0.32(+4.50%) |
Jan 26, 2005 | 6.914 | 7.126 | 6.914 | 7.067 | 246,248 | +0.15(+2.24%) |
Jan 25, 2005 | 6.906 | 6.924 | 6.867 | 6.912 | 192,235 | +0.01(+0.09%) |
Jan 24, 2005 | 6.926 | 6.965 | 6.841 | 6.906 | 191,008 | -0.03(-0.50%) |
Jan 21, 2005 | 6.959 | 6.967 | 6.930 | 6.941 | 60,150 | -0.02(-0.26%) |
Jan 20, 2005 | 6.985 | 6.998 | 6.945 | 6.959 | 167,438 | -0.03(-0.38%) |
Jan 19, 2005 | 7.075 | 7.075 | 6.975 | 6.985 | 177,259 | -0.09(-1.24%) |
Jan 18, 2005 | 6.892 | 7.085 | 6.820 | 7.073 | 379,069 | +0.18(+2.66%) |
Jan 14, 2005 | 6.761 | 6.894 | 6.747 | 6.890 | 128,893 | +0.15(+2.21%) |
Jan 13, 2005 | 6.873 | 6.880 | 6.715 | 6.741 | 241,337 | -0.14(-2.07%) |
Jan 12, 2005 | 6.916 | 6.924 | 6.843 | 6.884 | 219,978 | -0.03(-0.44%) |
Jan 11, 2005 | 6.894 | 6.961 | 6.814 | 6.914 | 257,296 | +0.11(+1.62%) |
Jan 10, 2005 | 6.721 | 6.804 | 6.721 | 6.804 | 169,648 | +0.05(+0.78%) |
Jan 07, 2005 | 6.753 | 6.798 | 6.741 | 6.751 | 267,116 | +0.00(+0.00%) |
Jan 06, 2005 | 6.672 | 6.751 | 6.639 | 6.751 | 295,350 | +0.09(+1.35%) |
Jan 05, 2005 | 6.721 | 6.721 | 6.649 | 6.662 | 116,618 | -0.07(-1.09%) |
Jan 04, 2005 | 6.751 | 6.820 | 6.611 | 6.735 | 263,188 | -0.01(-0.09%) |