Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.363 | 7.436 | 7.307 | 7.410 | 986,627 | +0.01(+0.14%) |
Mar 30, 2005 | 7.393 | 7.477 | 7.332 | 7.399 | 989,289 | +0.06(+0.75%) |
Mar 29, 2005 | 7.319 | 7.473 | 7.311 | 7.344 | 1,070,116 | -0.01(-0.08%) |
Mar 28, 2005 | 7.371 | 7.434 | 7.315 | 7.350 | 741,832 | -0.02(-0.31%) |
Mar 24, 2005 | 7.399 | 7.506 | 7.373 | 7.373 | 597,751 | -0.03(-0.47%) |
Mar 23, 2005 | 7.520 | 7.561 | 7.399 | 7.408 | 775,427 | -0.13(-1.71%) |
Mar 22, 2005 | 7.613 | 7.678 | 7.520 | 7.537 | 783,486 | -0.11(-1.42%) |
Mar 21, 2005 | 7.676 | 7.770 | 7.555 | 7.645 | 960,303 | +0.04(+0.51%) |
Mar 18, 2005 | 7.553 | 7.674 | 7.531 | 7.606 | 3,054,916 | +0.03(+0.38%) |
Mar 17, 2005 | 7.549 | 7.621 | 7.481 | 7.578 | 647,002 | -0.00(-0.03%) |
Mar 16, 2005 | 7.541 | 7.625 | 7.492 | 7.580 | 911,185 | -0.02(-0.22%) |
Mar 15, 2005 | 7.684 | 7.754 | 7.596 | 7.596 | 1,327,940 | -0.06(-0.75%) |
Mar 14, 2005 | 7.418 | 7.660 | 7.418 | 7.653 | 1,082,570 | +0.18(+2.36%) |
Mar 11, 2005 | 7.477 | 7.602 | 7.422 | 7.477 | 640,528 | -0.03(-0.44%) |
Mar 10, 2005 | 7.516 | 7.561 | 7.397 | 7.510 | 551,402 | -0.02(-0.25%) |
Mar 09, 2005 | 7.557 | 7.604 | 7.492 | 7.529 | 531,535 | -0.07(-0.92%) |
Mar 08, 2005 | 7.690 | 7.697 | 7.529 | 7.598 | 929,390 | -0.08(-1.09%) |
Mar 07, 2005 | 7.645 | 7.770 | 7.625 | 7.682 | 862,354 | +0.00(+0.03%) |
Mar 04, 2005 | 7.590 | 7.731 | 7.590 | 7.680 | 425,502 | +0.09(+1.19%) |
Mar 03, 2005 | 7.748 | 7.754 | 7.524 | 7.590 | 627,710 | -0.13(-1.67%) |
Mar 02, 2005 | 7.690 | 7.787 | 7.631 | 7.719 | 755,536 | -0.02(-0.32%) |
Mar 01, 2005 | 7.592 | 7.760 | 7.557 | 7.744 | 1,084,268 | +0.17(+2.25%) |
Feb 28, 2005 | 7.529 | 7.604 | 7.494 | 7.574 | 754,921 | +0.01(+0.11%) |
Feb 25, 2005 | 7.451 | 7.576 | 7.371 | 7.565 | 786,690 | +0.09(+1.18%) |
Feb 24, 2005 | 7.287 | 7.481 | 7.287 | 7.477 | 809,817 | +0.14(+1.87%) |
Feb 23, 2005 | 7.344 | 7.385 | 7.270 | 7.340 | 911,348 | -0.01(-0.11%) |
Feb 22, 2005 | 7.459 | 7.543 | 7.330 | 7.348 | 692,867 | -0.15(-2.00%) |
Feb 18, 2005 | 7.541 | 7.559 | 7.481 | 7.498 | 612,514 | -0.02(-0.25%) |
Feb 17, 2005 | 7.582 | 7.625 | 7.502 | 7.516 | 600,206 | -0.10(-1.37%) |
Feb 16, 2005 | 7.613 | 7.660 | 7.563 | 7.621 | 721,711 | -0.03(-0.37%) |
Feb 15, 2005 | 7.492 | 7.697 | 7.442 | 7.649 | 1,288,260 | +0.13(+1.72%) |
Feb 14, 2005 | 7.438 | 7.604 | 7.434 | 7.520 | 1,197,968 | +0.06(+0.74%) |
Feb 11, 2005 | 7.383 | 7.481 | 7.291 | 7.465 | 2,193,857 | +0.08(+1.08%) |
Feb 10, 2005 | 7.377 | 7.479 | 7.373 | 7.385 | 1,518,799 | -0.03(-0.36%) |
Feb 09, 2005 | 7.529 | 7.557 | 7.363 | 7.412 | 1,183,774 | -0.17(-2.22%) |
Feb 08, 2005 | 7.641 | 7.678 | 7.539 | 7.580 | 1,532,915 | -0.03(-0.43%) |
Feb 07, 2005 | 7.688 | 7.713 | 7.537 | 7.613 | 1,819,874 | -0.02(-0.30%) |
Feb 04, 2005 | 7.459 | 7.697 | 7.430 | 7.635 | 1,548,673 | +0.21(+2.79%) |
Feb 03, 2005 | 7.733 | 7.787 | 7.295 | 7.428 | 1,231,079 | -0.29(-3.77%) |
Feb 02, 2005 | 7.715 | 7.735 | 7.604 | 7.719 | 928,104 | +0.03(+0.37%) |
Feb 01, 2005 | 7.682 | 7.690 | 7.590 | 7.690 | 930,698 | +0.03(+0.46%) |
Jan 31, 2005 | 7.449 | 7.668 | 7.449 | 7.656 | 1,760,361 | +0.20(+2.67%) |
Jan 28, 2005 | 7.533 | 7.551 | 7.404 | 7.457 | 1,188,400 | -0.07(-0.93%) |
Jan 27, 2005 | 7.551 | 7.598 | 7.494 | 7.526 | 1,162,233 | -0.06(-0.73%) |
Jan 26, 2005 | 7.557 | 7.645 | 7.533 | 7.582 | 989,352 | -0.01(-0.14%) |
Jan 25, 2005 | 7.631 | 7.723 | 7.561 | 7.592 | 805,415 | +0.01(+0.16%) |
Jan 24, 2005 | 7.873 | 7.901 | 7.567 | 7.580 | 1,397,250 | -0.21(-2.73%) |
Jan 21, 2005 | 7.881 | 7.926 | 7.781 | 7.793 | 730,183 | -0.02(-0.29%) |
Jan 20, 2005 | 7.879 | 7.879 | 7.756 | 7.815 | 647,512 | -0.05(-0.63%) |
Jan 19, 2005 | 8.033 | 8.072 | 7.852 | 7.865 | 938,086 | -0.18(-2.24%) |
Jan 18, 2005 | 7.992 | 8.072 | 7.854 | 8.045 | 1,334,980 | +0.14(+1.76%) |
Jan 14, 2005 | 7.785 | 7.928 | 7.719 | 7.906 | 1,482,742 | +0.20(+2.58%) |
Jan 13, 2005 | 7.885 | 7.910 | 7.697 | 7.707 | 1,031,941 | -0.15(-1.85%) |
Jan 12, 2005 | 7.766 | 7.885 | 7.744 | 7.852 | 2,161,861 | +0.09(+1.16%) |
Jan 11, 2005 | 7.893 | 7.918 | 7.735 | 7.762 | 1,204,585 | -0.17(-2.09%) |
Jan 10, 2005 | 7.910 | 7.992 | 7.873 | 7.928 | 820,939 | -0.06(-0.77%) |
Jan 07, 2005 | 8.018 | 8.033 | 7.852 | 7.990 | 981,925 | +0.05(+0.57%) |
Jan 06, 2005 | 8.176 | 8.223 | 7.930 | 7.944 | 2,050,208 | -0.24(-2.91%) |
Jan 05, 2005 | 8.201 | 8.287 | 8.125 | 8.182 | 928,697 | -0.08(-0.99%) |
Jan 04, 2005 | 8.385 | 8.440 | 8.237 | 8.264 | 1,071,860 | -0.11(-1.27%) |