Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.197 | 7.253 | 7.197 | 7.253 | 9,156 | +0.07(+0.93%) |
Mar 30, 2005 | 7.176 | 7.186 | 7.150 | 7.186 | 9,740 | +0.04(+0.50%) |
Mar 29, 2005 | 7.161 | 7.181 | 7.150 | 7.150 | 3,311 | +0.03(+0.36%) |
Mar 28, 2005 | 7.150 | 7.202 | 7.125 | 7.125 | 30,390 | -0.08(-1.07%) |
Mar 24, 2005 | 7.233 | 7.269 | 7.202 | 7.202 | 18,507 | -0.02(-0.28%) |
Mar 23, 2005 | 7.310 | 7.366 | 7.217 | 7.222 | 66,041 | -0.14(-1.88%) |
Mar 22, 2005 | 7.366 | 7.366 | 7.330 | 7.361 | 11,299 | -0.03(-0.42%) |
Mar 21, 2005 | 7.417 | 7.417 | 7.392 | 7.392 | 2,922 | -0.03(-0.35%) |
Mar 18, 2005 | 7.402 | 7.417 | 7.402 | 7.417 | 10,325 | +0.01(+0.07%) |
Mar 17, 2005 | 7.433 | 7.438 | 7.407 | 7.412 | 9,740 | -0.01(-0.14%) |
Mar 16, 2005 | 7.417 | 7.423 | 7.392 | 7.423 | 16,559 | -0.02(-0.28%) |
Mar 15, 2005 | 7.448 | 7.453 | 7.443 | 7.443 | 4,480 | +0.00(+0.00%) |
Mar 14, 2005 | 7.453 | 7.474 | 7.417 | 7.443 | 12,857 | +0.02(+0.28%) |
Mar 11, 2005 | 7.402 | 7.453 | 7.402 | 7.423 | 11,299 | -0.06(-0.76%) |
Mar 10, 2005 | 7.469 | 7.484 | 7.448 | 7.479 | 17,922 | +0.03(+0.34%) |
Mar 09, 2005 | 7.500 | 7.505 | 7.443 | 7.453 | 47,534 | -0.07(-0.89%) |
Mar 08, 2005 | 7.561 | 7.566 | 7.520 | 7.520 | 22,013 | -0.04(-0.54%) |
Mar 07, 2005 | 7.535 | 7.561 | 7.535 | 7.561 | 9,545 | +0.02(+0.27%) |
Mar 04, 2005 | 7.535 | 7.556 | 7.510 | 7.541 | 20,455 | +0.03(+0.41%) |
Mar 03, 2005 | 7.546 | 7.546 | 7.510 | 7.510 | 14,416 | -0.03(-0.34%) |
Mar 02, 2005 | 7.525 | 7.535 | 7.520 | 7.535 | 14,805 | +0.03(+0.34%) |
Mar 01, 2005 | 7.520 | 7.525 | 7.510 | 7.510 | 8,182 | +0.02(+0.21%) |
Feb 28, 2005 | 7.484 | 7.556 | 7.479 | 7.494 | 33,312 | -0.02(-0.20%) |
Feb 25, 2005 | 7.525 | 7.525 | 7.510 | 7.510 | 23,961 | -0.01(-0.14%) |
Feb 24, 2005 | 7.546 | 7.556 | 7.505 | 7.520 | 26,104 | -0.01(-0.14%) |
Feb 23, 2005 | 7.525 | 7.541 | 7.525 | 7.530 | 19,286 | +0.01(+0.14%) |
Feb 22, 2005 | 7.489 | 7.520 | 7.489 | 7.520 | 21,234 | -0.02(-0.27%) |
Feb 18, 2005 | 7.571 | 7.571 | 7.541 | 7.541 | 16,559 | -0.08(-1.08%) |
Feb 17, 2005 | 7.618 | 7.628 | 7.587 | 7.623 | 21,819 | +0.01(+0.13%) |
Feb 16, 2005 | 7.607 | 7.612 | 7.602 | 7.612 | 12,468 | +0.00(+0.00%) |
Feb 15, 2005 | 7.587 | 7.612 | 7.587 | 7.612 | 9,935 | -0.01(-0.07%) |
Feb 14, 2005 | 7.659 | 7.659 | 7.525 | 7.618 | 89,224 | -0.02(-0.20%) |
Feb 11, 2005 | 7.664 | 7.669 | 7.633 | 7.633 | 10,714 | -0.07(-0.87%) |
Feb 10, 2005 | 7.766 | 7.766 | 7.700 | 7.700 | 23,961 | -0.01(-0.13%) |
Feb 09, 2005 | 7.777 | 7.777 | 7.700 | 7.710 | 48,703 | -0.02(-0.20%) |
Feb 08, 2005 | 7.731 | 7.751 | 7.700 | 7.725 | 15,585 | +0.01(+0.13%) |
Feb 07, 2005 | 7.720 | 7.751 | 7.715 | 7.715 | 32,338 | +0.01(+0.13%) |
Feb 04, 2005 | 7.618 | 7.705 | 7.607 | 7.705 | 24,156 | +0.10(+1.28%) |
Feb 03, 2005 | 7.607 | 7.612 | 7.607 | 7.607 | 8,571 | -0.02(-0.20%) |
Feb 02, 2005 | 7.587 | 7.623 | 7.587 | 7.623 | 19,481 | +0.05(+0.61%) |
Feb 01, 2005 | 7.571 | 7.607 | 7.571 | 7.577 | 24,936 | -0.01(-0.14%) |
Jan 31, 2005 | 7.582 | 7.587 | 7.561 | 7.587 | 7,792 | +0.02(+0.27%) |
Jan 28, 2005 | 7.618 | 7.633 | 7.515 | 7.566 | 39,741 | -0.02(-0.27%) |
Jan 27, 2005 | 7.602 | 7.612 | 7.587 | 7.587 | 35,845 | +0.00(+0.00%) |
Jan 26, 2005 | 7.618 | 7.623 | 7.577 | 7.587 | 25,520 | -0.02(-0.27%) |
Jan 25, 2005 | 7.607 | 7.623 | 7.597 | 7.607 | 24,351 | +0.02(+0.20%) |
Jan 24, 2005 | 7.746 | 7.746 | 7.561 | 7.592 | 48,313 | -0.08(-1.07%) |
Jan 21, 2005 | 7.695 | 7.695 | 7.674 | 7.674 | 974 | +0.03(+0.34%) |
Jan 20, 2005 | 7.623 | 7.700 | 7.623 | 7.648 | 20,065 | +0.00(+0.00%) |
Jan 19, 2005 | 7.700 | 7.700 | 7.618 | 7.648 | 21,039 | -0.02(-0.20%) |
Jan 18, 2005 | 7.643 | 7.705 | 7.643 | 7.664 | 48,118 | +0.07(+0.88%) |
Jan 14, 2005 | 7.643 | 7.643 | 7.597 | 7.597 | 7,987 | -0.04(-0.54%) |
Jan 13, 2005 | 7.659 | 7.659 | 7.623 | 7.638 | 17,338 | +0.02(+0.20%) |
Jan 12, 2005 | 7.582 | 7.633 | 7.582 | 7.623 | 24,156 | +0.00(+0.00%) |
Jan 11, 2005 | 7.602 | 7.643 | 7.546 | 7.623 | 22,208 | -0.03(-0.34%) |
Jan 10, 2005 | 7.648 | 7.695 | 7.648 | 7.648 | 12,273 | +0.03(+0.34%) |
Jan 07, 2005 | 7.674 | 7.674 | 7.612 | 7.623 | 7,013 | +0.00(+0.00%) |
Jan 06, 2005 | 7.623 | 7.623 | 7.623 | 7.623 | 3,896 | +0.00(+0.00%) |
Jan 05, 2005 | 7.700 | 7.700 | 7.597 | 7.623 | 11,883 | -0.06(-0.80%) |
Jan 04, 2005 | 7.648 | 7.700 | 7.648 | 7.684 | 7,792 | +0.06(+0.81%) |