Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.164 | 7.241 | 7.134 | 7.217 | 754,424 | +0.04(+0.54%) |
Mar 30, 2005 | 7.125 | 7.191 | 7.125 | 7.178 | 857,144 | +0.03(+0.43%) |
Mar 29, 2005 | 7.203 | 7.252 | 7.134 | 7.148 | 694,463 | -0.08(-1.07%) |
Mar 28, 2005 | 7.209 | 7.272 | 7.182 | 7.225 | 724,444 | +0.01(+0.20%) |
Mar 24, 2005 | 7.256 | 7.268 | 7.211 | 7.211 | 572,084 | -0.00(-0.06%) |
Mar 23, 2005 | 7.174 | 7.250 | 7.146 | 7.215 | 1,393,842 | +0.02(+0.28%) |
Mar 22, 2005 | 7.162 | 7.219 | 7.083 | 7.195 | 1,551,607 | +0.04(+0.57%) |
Mar 21, 2005 | 7.195 | 7.205 | 7.115 | 7.154 | 631,062 | -0.04(-0.57%) |
Mar 18, 2005 | 7.172 | 7.294 | 7.146 | 7.195 | 1,842,073 | +0.10(+1.35%) |
Mar 17, 2005 | 7.125 | 7.142 | 7.062 | 7.099 | 2,074,544 | -0.04(-0.60%) |
Mar 16, 2005 | 7.233 | 7.243 | 7.107 | 7.142 | 1,672,020 | -0.09(-1.24%) |
Mar 15, 2005 | 7.321 | 7.331 | 7.225 | 7.231 | 769,660 | -0.08(-1.14%) |
Mar 14, 2005 | 7.345 | 7.357 | 7.288 | 7.315 | 1,712,322 | +0.12(+1.64%) |
Mar 11, 2005 | 7.207 | 7.233 | 7.176 | 7.197 | 1,112,223 | -0.00(-0.06%) |
Mar 10, 2005 | 7.129 | 7.215 | 7.129 | 7.201 | 1,918,253 | +0.08(+1.06%) |
Mar 09, 2005 | 7.252 | 7.252 | 7.107 | 7.125 | 1,824,871 | -0.13(-1.74%) |
Mar 08, 2005 | 7.254 | 7.282 | 7.225 | 7.252 | 683,651 | -0.02(-0.31%) |
Mar 07, 2005 | 7.304 | 7.304 | 7.241 | 7.274 | 683,651 | -0.05(-0.64%) |
Mar 04, 2005 | 7.323 | 7.355 | 7.231 | 7.321 | 937,747 | +0.06(+0.87%) |
Mar 03, 2005 | 7.235 | 7.309 | 7.188 | 7.258 | 459,043 | +0.02(+0.34%) |
Mar 02, 2005 | 7.266 | 7.276 | 7.172 | 7.233 | 1,032,603 | -0.03(-0.48%) |
Mar 01, 2005 | 7.207 | 7.351 | 7.207 | 7.268 | 1,004,588 | +0.07(+0.99%) |
Feb 28, 2005 | 7.296 | 7.309 | 7.166 | 7.197 | 1,896,136 | -0.09(-1.20%) |
Feb 25, 2005 | 7.274 | 7.296 | 7.227 | 7.284 | 634,011 | +0.03(+0.39%) |
Feb 24, 2005 | 7.209 | 7.266 | 7.180 | 7.256 | 1,249,838 | +0.04(+0.51%) |
Feb 23, 2005 | 7.103 | 7.260 | 7.099 | 7.219 | 934,798 | +0.10(+1.34%) |
Feb 22, 2005 | 7.213 | 7.213 | 7.109 | 7.123 | 1,759,996 | -0.11(-1.52%) |
Feb 18, 2005 | 7.374 | 7.376 | 7.197 | 7.233 | 1,440,041 | -0.10(-1.39%) |
Feb 17, 2005 | 7.274 | 7.347 | 7.217 | 7.335 | 1,894,170 | +0.05(+0.70%) |
Feb 16, 2005 | 7.317 | 7.351 | 7.274 | 7.284 | 1,259,667 | -0.03(-0.42%) |
Feb 15, 2005 | 7.321 | 7.325 | 7.223 | 7.315 | 1,891,713 | -0.03(-0.36%) |
Feb 14, 2005 | 7.386 | 7.418 | 7.286 | 7.341 | 2,793,582 | -0.04(-0.61%) |
Feb 11, 2005 | 7.404 | 7.427 | 7.311 | 7.386 | 953,474 | -0.02(-0.22%) |
Feb 10, 2005 | 7.376 | 7.453 | 7.376 | 7.402 | 1,651,870 | +0.05(+0.66%) |
Feb 09, 2005 | 7.427 | 7.502 | 7.274 | 7.353 | 2,768,516 | -0.08(-1.04%) |
Feb 08, 2005 | 7.325 | 7.473 | 7.085 | 7.431 | 3,477,233 | +0.11(+1.44%) |
Feb 07, 2005 | 7.264 | 7.339 | 7.238 | 7.325 | 2,250,495 | +0.06(+0.84%) |
Feb 04, 2005 | 7.162 | 7.264 | 7.129 | 7.264 | 2,049,970 | +0.10(+1.45%) |
Feb 03, 2005 | 7.127 | 7.188 | 7.119 | 7.160 | 2,145,317 | +0.02(+0.29%) |
Feb 02, 2005 | 6.989 | 7.140 | 6.954 | 7.140 | 1,819,465 | +0.14(+2.01%) |
Feb 01, 2005 | 7.005 | 7.060 | 6.910 | 6.999 | 1,566,843 | -0.01(-0.09%) |
Jan 31, 2005 | 6.989 | 7.005 | 6.857 | 7.005 | 2,631,393 | +0.06(+0.91%) |
Jan 28, 2005 | 6.688 | 7.009 | 6.653 | 6.942 | 3,089,945 | +0.31(+4.66%) |
Jan 27, 2005 | 6.552 | 6.672 | 6.552 | 6.633 | 760,322 | +0.06(+0.93%) |
Jan 26, 2005 | 6.590 | 6.625 | 6.552 | 6.572 | 1,173,166 | -0.03(-0.52%) |
Jan 25, 2005 | 6.588 | 6.680 | 6.582 | 6.607 | 1,411,044 | +0.01(+0.22%) |
Jan 24, 2005 | 6.633 | 6.670 | 6.580 | 6.592 | 819,791 | -0.05(-0.74%) |
Jan 21, 2005 | 6.664 | 6.674 | 6.615 | 6.641 | 947,085 | +0.00(+0.06%) |
Jan 20, 2005 | 6.653 | 6.698 | 6.629 | 6.637 | 734,765 | -0.02(-0.24%) |
Jan 19, 2005 | 6.613 | 6.690 | 6.611 | 6.653 | 538,172 | +0.02(+0.25%) |
Jan 18, 2005 | 6.594 | 6.661 | 6.547 | 6.637 | 1,292,597 | +0.04(+0.65%) |
Jan 14, 2005 | 6.708 | 6.763 | 6.546 | 6.594 | 983,455 | +0.02(+0.37%) |
Jan 13, 2005 | 6.655 | 6.684 | 6.535 | 6.570 | 2,999,021 | -0.13(-1.97%) |
Jan 12, 2005 | 6.686 | 6.723 | 6.635 | 6.702 | 848,297 | -0.02(-0.30%) |
Jan 11, 2005 | 6.745 | 6.753 | 6.674 | 6.723 | 1,095,021 | -0.03(-0.45%) |
Jan 10, 2005 | 6.749 | 6.818 | 6.729 | 6.753 | 1,072,904 | +0.00(+0.06%) |
Jan 07, 2005 | 6.751 | 6.802 | 6.682 | 6.749 | 652,196 | +0.00(+0.06%) |
Jan 06, 2005 | 6.674 | 6.759 | 6.661 | 6.745 | 1,150,558 | +0.07(+1.04%) |
Jan 05, 2005 | 6.633 | 6.714 | 6.613 | 6.676 | 2,004,262 | +0.02(+0.34%) |
Jan 04, 2005 | 6.765 | 6.779 | 6.643 | 6.653 | 705,276 | -0.09(-1.27%) |