Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.613 | 7.652 | 7.530 | 7.554 | 68,608 | -0.06(-0.75%) |
Mar 30, 2005 | 7.613 | 7.637 | 7.580 | 7.611 | 74,046 | -0.01(-0.13%) |
Mar 29, 2005 | 7.685 | 7.714 | 7.621 | 7.621 | 129,268 | -0.05(-0.69%) |
Mar 28, 2005 | 7.647 | 7.702 | 7.647 | 7.673 | 69,026 | +0.03(+0.34%) |
Mar 24, 2005 | 7.568 | 7.687 | 7.568 | 7.647 | 72,373 | +0.09(+1.14%) |
Mar 23, 2005 | 7.506 | 7.561 | 7.499 | 7.561 | 468,962 | +0.00(+0.00%) |
Mar 22, 2005 | 7.494 | 7.589 | 7.494 | 7.561 | 60,241 | +0.04(+0.57%) |
Mar 21, 2005 | 7.561 | 7.561 | 7.482 | 7.518 | 69,026 | -0.05(-0.63%) |
Mar 18, 2005 | 7.422 | 7.566 | 7.422 | 7.566 | 65,679 | +0.12(+1.61%) |
Mar 17, 2005 | 7.554 | 7.575 | 7.422 | 7.446 | 146,001 | -0.12(-1.61%) |
Mar 16, 2005 | 7.630 | 7.676 | 7.558 | 7.568 | 215,865 | -0.06(-0.81%) |
Mar 15, 2005 | 7.649 | 7.683 | 7.630 | 7.630 | 43,089 | -0.03(-0.34%) |
Mar 14, 2005 | 7.575 | 7.685 | 7.575 | 7.656 | 904,039 | +0.08(+1.07%) |
Mar 11, 2005 | 7.601 | 7.611 | 7.551 | 7.575 | 257,699 | -0.02(-0.31%) |
Mar 10, 2005 | 7.589 | 7.647 | 7.578 | 7.599 | 289,493 | +0.03(+0.38%) |
Mar 09, 2005 | 7.649 | 7.659 | 7.542 | 7.570 | 134,288 | -0.07(-0.94%) |
Mar 08, 2005 | 7.520 | 7.649 | 7.520 | 7.642 | 1,076,397 | +0.10(+1.30%) |
Mar 07, 2005 | 7.527 | 7.578 | 7.499 | 7.544 | 1,295,609 | +0.02(+0.22%) |
Mar 04, 2005 | 7.410 | 7.530 | 7.365 | 7.527 | 713,693 | +0.12(+1.61%) |
Mar 03, 2005 | 7.494 | 7.494 | 7.379 | 7.408 | 398,262 | -0.10(-1.31%) |
Mar 02, 2005 | 7.637 | 7.637 | 7.475 | 7.506 | 166,082 | -0.11(-1.41%) |
Mar 01, 2005 | 7.420 | 7.635 | 7.420 | 7.613 | 275,688 | +0.21(+2.78%) |
Feb 28, 2005 | 7.434 | 7.458 | 7.408 | 7.408 | 264,811 | -0.00(-0.03%) |
Feb 25, 2005 | 7.386 | 7.446 | 7.355 | 7.410 | 271,086 | +0.01(+0.16%) |
Feb 24, 2005 | 7.374 | 7.496 | 7.334 | 7.398 | 503,267 | -0.02(-0.23%) |
Feb 23, 2005 | 7.587 | 7.594 | 7.355 | 7.415 | 131,778 | -0.15(-1.99%) |
Feb 22, 2005 | 7.566 | 7.601 | 7.532 | 7.566 | 84,505 | -0.00(-0.06%) |
Feb 18, 2005 | 7.592 | 7.592 | 7.556 | 7.570 | 17,988 | -0.01(-0.13%) |
Feb 17, 2005 | 7.649 | 7.649 | 7.566 | 7.580 | 70,700 | +0.04(+0.54%) |
Feb 16, 2005 | 7.589 | 7.601 | 7.530 | 7.539 | 108,350 | -0.04(-0.47%) |
Feb 15, 2005 | 7.630 | 7.649 | 7.575 | 7.575 | 128,849 | -0.05(-0.72%) |
Feb 14, 2005 | 7.733 | 7.733 | 7.630 | 7.630 | 56,894 | -0.07(-0.96%) |
Feb 11, 2005 | 7.740 | 7.740 | 7.702 | 7.704 | 64,843 | -0.02(-0.28%) |
Feb 10, 2005 | 7.805 | 7.805 | 7.714 | 7.726 | 66,516 | -0.08(-1.01%) |
Feb 09, 2005 | 7.709 | 7.829 | 7.709 | 7.805 | 125,084 | +0.10(+1.24%) |
Feb 08, 2005 | 7.601 | 7.709 | 7.601 | 7.709 | 122,156 | +0.08(+1.10%) |
Feb 07, 2005 | 7.601 | 7.697 | 7.601 | 7.625 | 69,444 | +0.01(+0.13%) |
Feb 04, 2005 | 7.697 | 7.697 | 7.597 | 7.616 | 94,545 | -0.03(-0.44%) |
Feb 03, 2005 | 7.637 | 7.685 | 7.628 | 7.649 | 38,487 | -0.01(-0.09%) |
Feb 02, 2005 | 7.685 | 7.785 | 7.635 | 7.656 | 74,883 | -0.05(-0.68%) |
Feb 01, 2005 | 7.589 | 7.709 | 7.589 | 7.709 | 69,026 | +0.14(+1.90%) |
Jan 31, 2005 | 7.644 | 7.644 | 7.566 | 7.566 | 171,939 | +0.01(+0.16%) |
Jan 28, 2005 | 7.697 | 7.721 | 7.544 | 7.554 | 116,717 | -0.13(-1.68%) |
Jan 27, 2005 | 7.757 | 7.781 | 7.673 | 7.683 | 37,232 | -0.05(-0.65%) |
Jan 26, 2005 | 7.769 | 7.769 | 7.697 | 7.733 | 46,854 | -0.04(-0.49%) |
Jan 25, 2005 | 7.747 | 7.838 | 7.745 | 7.771 | 48,109 | +0.02(+0.31%) |
Jan 24, 2005 | 7.795 | 7.795 | 7.745 | 7.747 | 41,834 | -0.09(-1.10%) |
Jan 21, 2005 | 7.781 | 7.845 | 7.781 | 7.833 | 30,120 | +0.03(+0.37%) |
Jan 20, 2005 | 7.781 | 7.836 | 7.695 | 7.805 | 60,241 | -0.00(-0.06%) |
Jan 19, 2005 | 7.860 | 7.860 | 7.809 | 7.809 | 66,934 | -0.00(-0.03%) |
Jan 18, 2005 | 7.709 | 7.821 | 7.707 | 7.812 | 73,210 | +0.13(+1.74%) |
Jan 14, 2005 | 7.613 | 7.678 | 7.601 | 7.678 | 72,791 | +0.10(+1.32%) |
Jan 13, 2005 | 7.578 | 7.616 | 7.556 | 7.578 | 90,780 | +0.02(+0.32%) |
Jan 12, 2005 | 7.589 | 7.597 | 7.534 | 7.554 | 84,087 | -0.00(-0.03%) |
Jan 11, 2005 | 7.637 | 7.637 | 7.544 | 7.556 | 195,366 | -0.06(-0.75%) |
Jan 10, 2005 | 7.542 | 7.625 | 7.542 | 7.613 | 80,321 | +0.11(+1.43%) |
Jan 07, 2005 | 7.494 | 7.554 | 7.494 | 7.506 | 159,388 | -0.04(-0.54%) |
Jan 06, 2005 | 7.561 | 7.561 | 7.546 | 7.546 | 43,507 | -0.01(-0.09%) |
Jan 05, 2005 | 7.589 | 7.613 | 7.554 | 7.554 | 77,811 | -0.07(-0.94%) |
Jan 04, 2005 | 7.769 | 7.805 | 7.623 | 7.625 | 117,554 | -0.14(-1.85%) |