Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.674 | 6.770 | 6.606 | 6.751 | 66,141 | +0.12(+1.75%) |
Mar 30, 2005 | 6.770 | 6.809 | 6.577 | 6.635 | 51,431 | -0.10(-1.43%) |
Mar 29, 2005 | 6.935 | 6.935 | 6.703 | 6.732 | 127,083 | -0.11(-1.55%) |
Mar 28, 2005 | 6.857 | 6.877 | 6.780 | 6.838 | 64,110 | +0.03(+0.43%) |
Mar 24, 2005 | 6.770 | 6.867 | 6.674 | 6.809 | 76,417 | +0.00(+0.00%) |
Mar 23, 2005 | 6.761 | 6.857 | 6.587 | 6.809 | 108,043 | +0.11(+1.59%) |
Mar 22, 2005 | 6.722 | 6.944 | 6.703 | 6.703 | 91,532 | -0.09(-1.28%) |
Mar 21, 2005 | 6.741 | 6.809 | 6.500 | 6.790 | 154,959 | +0.19(+2.93%) |
Mar 18, 2005 | 6.712 | 6.712 | 6.568 | 6.596 | 160,291 | -0.04(-0.58%) |
Mar 17, 2005 | 6.857 | 6.867 | 6.616 | 6.635 | 77,143 | -0.14(-2.14%) |
Mar 16, 2005 | 6.761 | 7.099 | 6.741 | 6.780 | 129,377 | -0.05(-0.71%) |
Mar 15, 2005 | 7.331 | 7.379 | 6.761 | 6.828 | 140,684 | -0.40(-5.48%) |
Mar 14, 2005 | 6.809 | 7.292 | 6.809 | 7.224 | 182,963 | +0.42(+6.10%) |
Mar 11, 2005 | 7.050 | 7.050 | 6.712 | 6.809 | 154,014 | -0.16(-2.35%) |
Mar 10, 2005 | 6.809 | 7.041 | 6.732 | 6.973 | 107,132 | +0.24(+3.59%) |
Mar 09, 2005 | 6.877 | 6.906 | 6.712 | 6.732 | 145,191 | -0.12(-1.69%) |
Mar 08, 2005 | 7.060 | 7.099 | 6.780 | 6.848 | 217,779 | -0.25(-3.55%) |
Mar 07, 2005 | 7.302 | 7.350 | 7.099 | 7.100 | 77,372 | -0.19(-2.64%) |
Mar 04, 2005 | 7.417 | 7.417 | 7.147 | 7.292 | 61,070 | -0.05(-0.66%) |
Mar 03, 2005 | 7.253 | 7.340 | 7.205 | 7.340 | 70,310 | +0.10(+1.33%) |
Mar 02, 2005 | 7.234 | 7.350 | 7.234 | 7.244 | 72,167 | -0.09(-1.19%) |
Mar 01, 2005 | 7.340 | 7.369 | 7.234 | 7.331 | 101,847 | +0.03(+0.40%) |
Feb 28, 2005 | 7.244 | 7.417 | 7.205 | 7.302 | 92,206 | -0.02(-0.26%) |
Feb 25, 2005 | 7.128 | 7.321 | 7.070 | 7.321 | 103,440 | +0.22(+3.13%) |
Feb 24, 2005 | 7.137 | 7.331 | 7.002 | 7.099 | 83,566 | -0.01(-0.14%) |
Feb 23, 2005 | 7.166 | 7.292 | 7.099 | 7.108 | 89,347 | -0.06(-0.81%) |
Feb 22, 2005 | 7.504 | 7.504 | 7.147 | 7.166 | 100,328 | -0.20(-2.75%) |
Feb 18, 2005 | 7.553 | 7.553 | 7.350 | 7.369 | 84,001 | -0.07(-0.91%) |
Feb 17, 2005 | 7.669 | 7.669 | 7.437 | 7.437 | 125,974 | -0.09(-1.16%) |
Feb 16, 2005 | 7.736 | 7.813 | 7.514 | 7.524 | 139,469 | -0.26(-3.35%) |
Feb 15, 2005 | 7.920 | 8.094 | 7.755 | 7.784 | 72,928 | -0.14(-1.71%) |
Feb 14, 2005 | 8.036 | 8.065 | 7.823 | 7.920 | 96,319 | -0.17(-2.15%) |
Feb 11, 2005 | 8.055 | 8.122 | 7.900 | 8.094 | 98,164 | +0.17(+2.20%) |
Feb 10, 2005 | 7.929 | 7.958 | 7.794 | 7.920 | 103,441 | +0.13(+1.61%) |
Feb 09, 2005 | 7.939 | 8.174 | 7.746 | 7.794 | 172,778 | -0.09(-1.10%) |
Feb 08, 2005 | 7.485 | 8.151 | 7.485 | 7.881 | 434,331 | +0.39(+5.15%) |
Feb 07, 2005 | 7.504 | 7.669 | 7.417 | 7.495 | 151,422 | +0.08(+1.04%) |
Feb 04, 2005 | 7.379 | 7.477 | 7.273 | 7.417 | 120,898 | +0.11(+1.45%) |
Feb 03, 2005 | 7.359 | 7.533 | 7.195 | 7.311 | 222,449 | +0.12(+1.61%) |
Feb 02, 2005 | 7.050 | 7.205 | 7.041 | 7.195 | 128,143 | +0.18(+2.62%) |
Feb 01, 2005 | 7.244 | 7.311 | 6.935 | 7.012 | 243,990 | -0.27(-3.71%) |
Jan 31, 2005 | 7.553 | 7.611 | 7.129 | 7.282 | 166,305 | -0.11(-1.44%) |
Jan 28, 2005 | 7.398 | 7.456 | 7.340 | 7.388 | 115,575 | +0.03(+0.39%) |
Jan 27, 2005 | 7.417 | 7.553 | 7.340 | 7.359 | 115,731 | -0.02(-0.26%) |
Jan 26, 2005 | 7.678 | 7.678 | 7.099 | 7.379 | 182,333 | -0.15(-2.05%) |
Jan 25, 2005 | 7.533 | 7.533 | 7.340 | 7.533 | 149,566 | +0.19(+2.63%) |
Jan 24, 2005 | 7.533 | 7.533 | 7.331 | 7.340 | 129,677 | -0.14(-1.81%) |
Jan 21, 2005 | 7.524 | 7.533 | 7.359 | 7.475 | 138,806 | +0.00(+0.00%) |
Jan 20, 2005 | 7.591 | 7.611 | 7.417 | 7.475 | 146,015 | -0.13(-1.65%) |
Jan 19, 2005 | 7.649 | 7.726 | 7.543 | 7.601 | 107,761 | -0.26(-3.32%) |
Jan 18, 2005 | 7.726 | 7.968 | 7.726 | 7.862 | 79,734 | +0.14(+1.75%) |
Jan 14, 2005 | 7.939 | 7.939 | 7.678 | 7.726 | 115,262 | -0.03(-0.37%) |
Jan 13, 2005 | 7.949 | 7.949 | 7.726 | 7.755 | 113,459 | -0.12(-1.47%) |
Jan 12, 2005 | 8.026 | 8.036 | 7.707 | 7.871 | 171,570 | -0.14(-1.81%) |
Jan 11, 2005 | 8.209 | 8.354 | 7.949 | 8.016 | 168,930 | -0.12(-1.43%) |
Jan 10, 2005 | 7.881 | 8.171 | 7.678 | 8.132 | 238,016 | +0.15(+1.94%) |
Jan 07, 2005 | 8.074 | 8.074 | 7.813 | 7.978 | 83,035 | +0.03(+0.36%) |
Jan 06, 2005 | 7.997 | 8.161 | 7.900 | 7.949 | 74,168 | -0.06(-0.72%) |
Jan 05, 2005 | 8.325 | 8.547 | 7.775 | 8.007 | 151,221 | -0.28(-3.38%) |
Jan 04, 2005 | 8.857 | 8.857 | 8.209 | 8.287 | 179,323 | -0.42(-4.77%) |