Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.016 | 7.020 | 6.928 | 6.972 | 233,703 | +0.03(+0.48%) |
Mar 30, 2005 | 6.902 | 6.957 | 6.887 | 6.939 | 215,017 | +0.05(+0.75%) |
Mar 29, 2005 | 6.905 | 6.976 | 6.887 | 6.887 | 320,902 | -0.06(-0.80%) |
Mar 28, 2005 | 7.016 | 7.057 | 6.872 | 6.942 | 458,740 | -0.08(-1.10%) |
Mar 24, 2005 | 7.049 | 7.094 | 7.020 | 7.020 | 351,232 | +0.00(+0.00%) |
Mar 23, 2005 | 7.031 | 7.068 | 7.016 | 7.020 | 489,883 | -0.04(-0.58%) |
Mar 22, 2005 | 7.053 | 7.097 | 7.038 | 7.060 | 301,404 | -0.03(-0.36%) |
Mar 21, 2005 | 7.060 | 7.120 | 7.027 | 7.086 | 530,233 | +0.03(+0.37%) |
Mar 18, 2005 | 7.097 | 7.097 | 7.060 | 7.060 | 249,951 | -0.02(-0.31%) |
Mar 17, 2005 | 7.123 | 7.123 | 7.083 | 7.083 | 298,966 | -0.03(-0.42%) |
Mar 16, 2005 | 7.097 | 7.123 | 7.086 | 7.112 | 349,607 | +0.03(+0.36%) |
Mar 15, 2005 | 7.127 | 7.138 | 7.064 | 7.086 | 286,239 | -0.04(-0.52%) |
Mar 14, 2005 | 7.123 | 7.142 | 7.090 | 7.123 | 237,494 | +0.00(+0.00%) |
Mar 11, 2005 | 7.145 | 7.164 | 7.090 | 7.123 | 249,951 | -0.02(-0.31%) |
Mar 10, 2005 | 7.175 | 7.179 | 7.138 | 7.145 | 235,869 | -0.02(-0.26%) |
Mar 09, 2005 | 7.193 | 7.193 | 7.149 | 7.164 | 300,591 | -0.03(-0.41%) |
Mar 08, 2005 | 7.201 | 7.212 | 7.175 | 7.193 | 345,545 | -0.00(-0.05%) |
Mar 07, 2005 | 7.201 | 7.219 | 7.186 | 7.197 | 449,533 | -0.00(-0.05%) |
Mar 04, 2005 | 7.171 | 7.204 | 7.156 | 7.201 | 446,013 | +0.01(+0.10%) |
Mar 03, 2005 | 7.186 | 7.201 | 7.164 | 7.193 | 311,965 | +0.03(+0.41%) |
Mar 02, 2005 | 7.127 | 7.175 | 7.108 | 7.164 | 486,633 | +0.04(+0.52%) |
Mar 01, 2005 | 7.112 | 7.131 | 7.083 | 7.127 | 328,755 | +0.03(+0.36%) |
Feb 28, 2005 | 7.123 | 7.123 | 7.072 | 7.101 | 335,254 | +0.02(+0.31%) |
Feb 25, 2005 | 7.127 | 7.127 | 7.049 | 7.079 | 414,600 | -0.02(-0.31%) |
Feb 24, 2005 | 7.057 | 7.101 | 7.016 | 7.101 | 479,863 | +0.08(+1.21%) |
Feb 23, 2005 | 7.049 | 7.049 | 6.994 | 7.016 | 467,677 | -0.03(-0.47%) |
Feb 22, 2005 | 7.123 | 7.123 | 7.016 | 7.049 | 481,488 | -0.06(-0.88%) |
Feb 18, 2005 | 7.101 | 7.112 | 7.072 | 7.112 | 375,875 | +0.01(+0.21%) |
Feb 17, 2005 | 7.149 | 7.153 | 7.075 | 7.097 | 360,710 | -0.07(-0.93%) |
Feb 16, 2005 | 7.149 | 7.171 | 7.127 | 7.164 | 298,425 | +0.04(+0.52%) |
Feb 15, 2005 | 7.153 | 7.171 | 7.116 | 7.127 | 285,697 | -0.02(-0.26%) |
Feb 14, 2005 | 7.201 | 7.201 | 7.138 | 7.145 | 263,762 | -0.05(-0.72%) |
Feb 11, 2005 | 7.197 | 7.216 | 7.171 | 7.197 | 358,543 | +0.00(+0.00%) |
Feb 10, 2005 | 7.204 | 7.208 | 7.168 | 7.197 | 430,306 | +0.03(+0.36%) |
Feb 09, 2005 | 7.208 | 7.212 | 7.153 | 7.171 | 266,741 | -0.01(-0.21%) |
Feb 08, 2005 | 7.216 | 7.216 | 7.168 | 7.186 | 238,848 | -0.03(-0.36%) |
Feb 07, 2005 | 7.234 | 7.238 | 7.175 | 7.212 | 344,191 | -0.00(-0.05%) |
Feb 04, 2005 | 7.190 | 7.216 | 7.153 | 7.216 | 521,838 | +0.04(+0.57%) |
Feb 03, 2005 | 7.123 | 7.182 | 7.112 | 7.175 | 360,980 | +0.06(+0.78%) |
Feb 02, 2005 | 7.142 | 7.145 | 7.086 | 7.120 | 230,182 | -0.01(-0.21%) |
Feb 01, 2005 | 7.164 | 7.164 | 7.112 | 7.134 | 311,965 | +0.01(+0.10%) |
Jan 31, 2005 | 7.134 | 7.182 | 7.112 | 7.127 | 434,639 | +0.01(+0.10%) |
Jan 28, 2005 | 7.097 | 7.134 | 7.090 | 7.120 | 220,163 | +0.01(+0.21%) |
Jan 27, 2005 | 7.097 | 7.131 | 7.072 | 7.105 | 275,407 | +0.04(+0.52%) |
Jan 26, 2005 | 7.145 | 7.145 | 7.064 | 7.068 | 423,807 | -0.04(-0.57%) |
Jan 25, 2005 | 7.190 | 7.190 | 7.097 | 7.108 | 302,216 | -0.06(-0.82%) |
Jan 24, 2005 | 7.201 | 7.201 | 7.123 | 7.168 | 295,717 | -0.01(-0.10%) |
Jan 21, 2005 | 7.153 | 7.201 | 7.142 | 7.175 | 429,223 | +0.02(+0.31%) |
Jan 20, 2005 | 7.156 | 7.168 | 7.120 | 7.153 | 302,487 | -0.00(-0.05%) |
Jan 19, 2005 | 7.186 | 7.197 | 7.120 | 7.156 | 453,595 | -0.01(-0.21%) |
Jan 18, 2005 | 7.171 | 7.182 | 7.149 | 7.171 | 346,628 | +0.00(+0.00%) |
Jan 14, 2005 | 7.160 | 7.186 | 7.153 | 7.171 | 295,446 | +0.01(+0.15%) |
Jan 13, 2005 | 7.164 | 7.171 | 7.145 | 7.160 | 332,546 | +0.00(+0.00%) |
Jan 12, 2005 | 7.156 | 7.171 | 7.142 | 7.160 | 282,177 | +0.01(+0.10%) |
Jan 11, 2005 | 7.164 | 7.164 | 7.127 | 7.153 | 321,172 | -0.02(-0.26%) |
Jan 10, 2005 | 7.127 | 7.197 | 7.108 | 7.171 | 458,740 | +0.08(+1.09%) |
Jan 07, 2005 | 7.090 | 7.123 | 7.068 | 7.094 | 288,405 | +0.01(+0.16%) |
Jan 06, 2005 | 7.060 | 7.094 | 7.053 | 7.083 | 291,655 | +0.04(+0.52%) |
Jan 05, 2005 | 7.060 | 7.068 | 7.020 | 7.046 | 338,233 | -0.01(-0.21%) |
Jan 04, 2005 | 7.038 | 7.060 | 7.035 | 7.060 | 351,773 | +0.02(+0.31%) |