Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.122 | 7.172 | 7.104 | 7.129 | 520,391 | -0.05(-0.69%) |
Mar 30, 2005 | 7.067 | 7.178 | 7.067 | 7.178 | 589,820 | +0.12(+1.76%) |
Mar 29, 2005 | 7.122 | 7.122 | 7.017 | 7.054 | 1,618,494 | -0.09(-1.21%) |
Mar 28, 2005 | 7.153 | 7.191 | 7.141 | 7.141 | 388,800 | +0.01(+0.09%) |
Mar 24, 2005 | 7.147 | 7.203 | 7.129 | 7.135 | 307,907 | +0.00(+0.00%) |
Mar 23, 2005 | 7.141 | 7.178 | 7.129 | 7.135 | 569,960 | -0.05(-0.69%) |
Mar 22, 2005 | 7.252 | 7.296 | 7.172 | 7.184 | 589,336 | -0.10(-1.36%) |
Mar 21, 2005 | 7.333 | 7.333 | 7.228 | 7.283 | 790,033 | -0.01(-0.08%) |
Mar 18, 2005 | 7.283 | 7.296 | 7.234 | 7.290 | 872,701 | +0.04(+0.60%) |
Mar 17, 2005 | 7.252 | 7.290 | 7.203 | 7.246 | 663,124 | +0.07(+0.95%) |
Mar 16, 2005 | 7.215 | 7.246 | 7.122 | 7.178 | 1,693,251 | +0.01(+0.17%) |
Mar 15, 2005 | 7.240 | 7.240 | 7.141 | 7.166 | 397,196 | -0.11(-1.45%) |
Mar 14, 2005 | 7.259 | 7.283 | 7.259 | 7.271 | 274,646 | -0.02(-0.25%) |
Mar 11, 2005 | 7.308 | 7.327 | 7.246 | 7.290 | 668,775 | +0.01(+0.08%) |
Mar 10, 2005 | 7.277 | 7.302 | 7.234 | 7.283 | 393,321 | -0.01(-0.17%) |
Mar 09, 2005 | 7.296 | 7.370 | 7.265 | 7.296 | 782,283 | +0.01(+0.09%) |
Mar 08, 2005 | 7.265 | 7.308 | 7.259 | 7.290 | 626,633 | +0.02(+0.34%) |
Mar 07, 2005 | 7.234 | 7.277 | 7.234 | 7.265 | 450,478 | -0.02(-0.26%) |
Mar 04, 2005 | 7.252 | 7.290 | 7.246 | 7.283 | 1,432,006 | -0.02(-0.25%) |
Mar 03, 2005 | 7.277 | 7.314 | 7.246 | 7.302 | 376,690 | +0.02(+0.34%) |
Mar 02, 2005 | 7.246 | 7.327 | 7.234 | 7.277 | 1,140,728 | -0.16(-2.16%) |
Mar 01, 2005 | 7.401 | 7.451 | 7.364 | 7.438 | 1,896,209 | +0.06(+0.84%) |
Feb 28, 2005 | 7.407 | 7.426 | 7.352 | 7.376 | 997,350 | -0.07(-1.00%) |
Feb 25, 2005 | 7.407 | 7.457 | 7.389 | 7.451 | 573,674 | +0.11(+1.52%) |
Feb 24, 2005 | 7.308 | 7.370 | 7.290 | 7.339 | 571,575 | +0.09(+1.28%) |
Feb 23, 2005 | 7.271 | 7.283 | 7.234 | 7.246 | 1,289,435 | -0.01(-0.09%) |
Feb 22, 2005 | 7.302 | 7.302 | 7.228 | 7.252 | 1,419,573 | -0.01(-0.09%) |
Feb 18, 2005 | 7.277 | 7.302 | 7.259 | 7.259 | 355,216 | +0.09(+1.21%) |
Feb 17, 2005 | 7.246 | 7.252 | 7.153 | 7.172 | 902,087 | -0.09(-1.28%) |
Feb 16, 2005 | 7.296 | 7.302 | 7.215 | 7.265 | 1,245,679 | -0.02(-0.34%) |
Feb 15, 2005 | 7.277 | 7.308 | 7.271 | 7.290 | 506,829 | +0.01(+0.17%) |
Feb 14, 2005 | 7.308 | 7.308 | 7.259 | 7.277 | 822,002 | -0.01(-0.08%) |
Feb 11, 2005 | 7.215 | 7.290 | 7.215 | 7.283 | 656,988 | +0.06(+0.86%) |
Feb 10, 2005 | 7.240 | 7.252 | 7.184 | 7.222 | 455,484 | -0.01(-0.17%) |
Feb 09, 2005 | 7.222 | 7.252 | 7.197 | 7.234 | 478,734 | -0.01(-0.17%) |
Feb 08, 2005 | 7.240 | 7.246 | 7.184 | 7.246 | 555,267 | +0.05(+0.69%) |
Feb 07, 2005 | 7.240 | 7.259 | 7.172 | 7.197 | 760,162 | +0.00(+0.00%) |
Feb 04, 2005 | 7.073 | 7.197 | 7.073 | 7.197 | 848,159 | +0.12(+1.75%) |
Feb 03, 2005 | 7.116 | 7.122 | 7.048 | 7.073 | 673,296 | -0.04(-0.61%) |
Feb 02, 2005 | 7.091 | 7.122 | 7.073 | 7.116 | 545,257 | -0.02(-0.26%) |
Feb 01, 2005 | 7.073 | 7.147 | 7.073 | 7.135 | 728,839 | +0.00(+0.00%) |
Jan 31, 2005 | 7.129 | 7.172 | 7.129 | 7.135 | 381,373 | +0.07(+0.96%) |
Jan 28, 2005 | 7.085 | 7.110 | 7.054 | 7.067 | 345,044 | -0.01(-0.09%) |
Jan 27, 2005 | 7.104 | 7.129 | 7.067 | 7.073 | 542,673 | -0.07(-0.95%) |
Jan 26, 2005 | 7.122 | 7.141 | 7.091 | 7.141 | 469,369 | +0.11(+1.50%) |
Jan 25, 2005 | 7.104 | 7.104 | 7.036 | 7.036 | 703,974 | +0.12(+1.79%) |
Jan 24, 2005 | 6.968 | 6.986 | 6.912 | 6.912 | 495,849 | -0.04(-0.53%) |
Jan 21, 2005 | 6.992 | 7.042 | 6.937 | 6.949 | 1,846,156 | -0.06(-0.88%) |
Jan 20, 2005 | 6.992 | 7.085 | 6.968 | 7.011 | 365,872 | -0.07(-1.05%) |
Jan 19, 2005 | 7.122 | 7.153 | 7.085 | 7.085 | 527,496 | -0.07(-0.95%) |
Jan 18, 2005 | 7.147 | 7.166 | 7.079 | 7.153 | 885,780 | +0.06(+0.79%) |
Jan 14, 2005 | 7.067 | 7.141 | 7.060 | 7.098 | 269,802 | -0.02(-0.26%) |
Jan 13, 2005 | 7.122 | 7.141 | 7.085 | 7.116 | 1,428,776 | -0.01(-0.17%) |
Jan 12, 2005 | 7.042 | 7.147 | 7.030 | 7.129 | 445,312 | +0.07(+0.96%) |
Jan 11, 2005 | 7.042 | 7.104 | 6.992 | 7.060 | 1,803,852 | -0.08(-1.13%) |
Jan 10, 2005 | 7.067 | 7.166 | 7.067 | 7.141 | 739,334 | +0.06(+0.79%) |
Jan 07, 2005 | 7.104 | 7.153 | 7.042 | 7.085 | 731,907 | -0.07(-1.04%) |
Jan 06, 2005 | 7.191 | 7.197 | 7.122 | 7.160 | 678,947 | +0.07(+0.96%) |
Jan 05, 2005 | 7.141 | 7.197 | 7.073 | 7.091 | 1,722,476 | -0.16(-2.22%) |
Jan 04, 2005 | 7.370 | 7.407 | 7.234 | 7.252 | 799,075 | -0.18(-2.42%) |