Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.302 | 7.451 | 7.270 | 7.451 | 73,299 | +0.16(+2.17%) |
Mar 30, 2005 | 7.067 | 7.293 | 7.049 | 7.293 | 82,822 | +0.20(+2.87%) |
Mar 29, 2005 | 7.383 | 7.401 | 7.044 | 7.090 | 98,102 | -0.23(-3.09%) |
Mar 28, 2005 | 7.239 | 7.370 | 7.162 | 7.315 | 107,181 | +0.10(+1.44%) |
Mar 24, 2005 | 7.243 | 7.270 | 7.135 | 7.212 | 55,362 | -0.01(-0.19%) |
Mar 23, 2005 | 7.329 | 7.383 | 7.166 | 7.225 | 338,375 | -0.12(-1.66%) |
Mar 22, 2005 | 7.315 | 7.428 | 7.297 | 7.347 | 30,560 | -0.01(-0.18%) |
Mar 21, 2005 | 7.428 | 7.444 | 7.225 | 7.361 | 284,563 | -0.11(-1.51%) |
Mar 18, 2005 | 7.564 | 7.564 | 7.433 | 7.473 | 110,946 | -0.05(-0.60%) |
Mar 17, 2005 | 7.586 | 7.654 | 7.460 | 7.519 | 52,483 | -0.03(-0.36%) |
Mar 16, 2005 | 7.636 | 7.641 | 7.541 | 7.546 | 25,245 | -0.12(-1.59%) |
Mar 15, 2005 | 7.812 | 7.812 | 7.654 | 7.668 | 60,898 | -0.10(-1.34%) |
Mar 14, 2005 | 7.559 | 7.781 | 7.559 | 7.772 | 50,712 | +0.22(+2.93%) |
Mar 11, 2005 | 7.361 | 7.555 | 7.315 | 7.550 | 194,654 | +0.15(+2.08%) |
Mar 10, 2005 | 7.902 | 7.902 | 7.365 | 7.397 | 171,402 | -0.57(-7.20%) |
Mar 09, 2005 | 8.070 | 8.124 | 7.948 | 7.970 | 27,459 | -0.05(-0.56%) |
Mar 08, 2005 | 7.916 | 8.128 | 7.889 | 8.015 | 82,379 | +0.11(+1.37%) |
Mar 07, 2005 | 8.083 | 8.088 | 7.839 | 7.907 | 146,599 | -0.18(-2.18%) |
Mar 04, 2005 | 8.264 | 8.354 | 8.038 | 8.083 | 128,219 | -0.14(-1.65%) |
Mar 03, 2005 | 8.489 | 8.489 | 8.205 | 8.219 | 53,590 | -0.31(-3.65%) |
Mar 02, 2005 | 8.530 | 8.625 | 8.499 | 8.530 | 213,699 | +0.00(+0.00%) |
Mar 01, 2005 | 8.264 | 8.530 | 8.250 | 8.530 | 114,046 | +0.23(+2.72%) |
Feb 28, 2005 | 8.259 | 8.304 | 8.196 | 8.304 | 75,292 | +0.05(+0.55%) |
Feb 25, 2005 | 7.993 | 8.259 | 7.912 | 8.259 | 72,192 | +0.23(+2.81%) |
Feb 24, 2005 | 8.038 | 8.038 | 7.975 | 8.033 | 49,604 | -0.03(-0.34%) |
Feb 23, 2005 | 8.061 | 8.137 | 8.011 | 8.061 | 55,141 | -0.06(-0.72%) |
Feb 22, 2005 | 8.395 | 8.395 | 8.092 | 8.119 | 215,027 | -0.27(-3.18%) |
Feb 18, 2005 | 8.331 | 8.395 | 8.268 | 8.386 | 42,961 | -0.02(-0.27%) |
Feb 17, 2005 | 8.535 | 8.634 | 8.408 | 8.408 | 54,033 | -0.19(-2.21%) |
Feb 16, 2005 | 8.489 | 8.598 | 8.417 | 8.598 | 125,340 | +0.15(+1.76%) |
Feb 15, 2005 | 8.331 | 8.471 | 8.309 | 8.449 | 95,887 | +0.12(+1.41%) |
Feb 14, 2005 | 8.422 | 8.422 | 8.264 | 8.331 | 111,389 | +0.07(+0.82%) |
Feb 11, 2005 | 7.857 | 8.327 | 7.857 | 8.264 | 211,927 | +0.37(+4.75%) |
Feb 10, 2005 | 7.744 | 7.898 | 7.722 | 7.889 | 153,243 | +0.17(+2.22%) |
Feb 09, 2005 | 7.853 | 7.853 | 7.595 | 7.717 | 184,910 | +0.04(+0.53%) |
Feb 08, 2005 | 7.609 | 7.767 | 7.591 | 7.677 | 211,706 | +0.14(+1.86%) |
Feb 07, 2005 | 7.496 | 7.866 | 7.496 | 7.537 | 226,543 | +0.09(+1.27%) |
Feb 04, 2005 | 7.090 | 7.573 | 7.058 | 7.442 | 573,555 | +0.33(+4.63%) |
Feb 03, 2005 | 7.166 | 7.198 | 7.090 | 7.112 | 385,987 | -0.05(-0.63%) |
Feb 02, 2005 | 7.148 | 7.203 | 7.139 | 7.157 | 146,378 | -0.02(-0.31%) |
Feb 01, 2005 | 7.135 | 7.243 | 7.117 | 7.180 | 263,746 | +0.09(+1.21%) |
Jan 31, 2005 | 7.044 | 7.157 | 7.013 | 7.094 | 185,575 | +0.11(+1.55%) |
Jan 28, 2005 | 7.044 | 7.072 | 6.977 | 6.986 | 77,728 | -0.03(-0.45%) |
Jan 27, 2005 | 6.904 | 7.094 | 6.886 | 7.017 | 97,216 | +0.02(+0.32%) |
Jan 26, 2005 | 6.981 | 7.008 | 6.927 | 6.995 | 35,653 | +0.05(+0.72%) |
Jan 25, 2005 | 6.977 | 7.090 | 6.932 | 6.945 | 169,852 | -0.00(-0.06%) |
Jan 24, 2005 | 6.999 | 7.004 | 6.909 | 6.950 | 56,469 | -0.06(-0.84%) |
Jan 21, 2005 | 6.819 | 7.099 | 6.774 | 7.008 | 123,126 | +0.21(+3.12%) |
Jan 20, 2005 | 6.796 | 6.837 | 6.683 | 6.796 | 82,157 | -0.04(-0.53%) |
Jan 19, 2005 | 6.999 | 6.999 | 6.796 | 6.832 | 87,915 | -0.15(-2.20%) |
Jan 18, 2005 | 6.886 | 6.999 | 6.859 | 6.986 | 75,957 | +0.08(+1.11%) |
Jan 14, 2005 | 6.864 | 6.909 | 6.828 | 6.909 | 62,005 | +0.07(+0.99%) |
Jan 13, 2005 | 6.950 | 6.950 | 6.819 | 6.841 | 81,715 | -0.09(-1.30%) |
Jan 12, 2005 | 6.954 | 6.999 | 6.841 | 6.932 | 47,168 | -0.05(-0.65%) |
Jan 11, 2005 | 7.067 | 7.067 | 6.864 | 6.977 | 75,292 | -0.11(-1.53%) |
Jan 10, 2005 | 6.968 | 7.148 | 6.941 | 7.085 | 90,573 | +0.18(+2.55%) |
Jan 07, 2005 | 7.040 | 7.040 | 6.909 | 6.909 | 27,459 | -0.11(-1.61%) |
Jan 06, 2005 | 6.796 | 7.022 | 6.769 | 7.022 | 202,626 | +0.27(+3.94%) |
Jan 05, 2005 | 6.932 | 6.977 | 6.688 | 6.755 | 146,599 | -0.20(-2.86%) |
Jan 04, 2005 | 6.751 | 7.013 | 6.751 | 6.954 | 189,339 | +0.09(+1.32%) |