Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.978 | 6.988 | 6.956 | 6.964 | 78,681 | +0.04(+0.51%) |
Mar 30, 2005 | 6.902 | 6.992 | 6.902 | 6.929 | 37,630 | +0.04(+0.55%) |
Mar 29, 2005 | 6.877 | 6.950 | 6.877 | 6.891 | 243,571 | -0.10(-1.44%) |
Mar 28, 2005 | 7.001 | 7.001 | 6.950 | 6.992 | 19,157 | +0.02(+0.29%) |
Mar 24, 2005 | 6.943 | 7.016 | 6.943 | 6.972 | 6,841 | +0.04(+0.53%) |
Mar 23, 2005 | 6.972 | 6.972 | 6.928 | 6.935 | 54,051 | +0.03(+0.40%) |
Mar 22, 2005 | 6.973 | 7.016 | 6.907 | 6.907 | 62,261 | -0.07(-1.03%) |
Mar 21, 2005 | 7.019 | 7.030 | 6.950 | 6.979 | 24,630 | +0.00(+0.00%) |
Mar 18, 2005 | 7.038 | 7.052 | 6.979 | 6.979 | 23,262 | -0.09(-1.32%) |
Mar 17, 2005 | 7.023 | 7.081 | 7.017 | 7.073 | 12,999 | +0.04(+0.58%) |
Mar 16, 2005 | 7.111 | 7.111 | 7.032 | 7.032 | 187,468 | -0.10(-1.41%) |
Mar 15, 2005 | 7.103 | 7.133 | 7.089 | 7.133 | 12,315 | -0.05(-0.71%) |
Mar 14, 2005 | 7.125 | 7.184 | 7.118 | 7.184 | 201,836 | +0.06(+0.90%) |
Mar 11, 2005 | 7.214 | 7.271 | 7.119 | 7.119 | 207,309 | -0.13(-1.79%) |
Mar 10, 2005 | 7.255 | 7.255 | 7.156 | 7.249 | 195,678 | +0.03(+0.40%) |
Mar 09, 2005 | 7.254 | 7.279 | 7.185 | 7.220 | 46,524 | -0.01(-0.20%) |
Mar 08, 2005 | 7.286 | 7.324 | 7.229 | 7.235 | 75,945 | -0.06(-0.76%) |
Mar 07, 2005 | 7.235 | 7.344 | 7.220 | 7.290 | 151,890 | +0.08(+1.18%) |
Mar 04, 2005 | 7.220 | 7.249 | 7.200 | 7.206 | 51,998 | +0.04(+0.57%) |
Mar 03, 2005 | 7.229 | 7.252 | 7.147 | 7.165 | 220,993 | -0.08(-1.15%) |
Mar 02, 2005 | 7.198 | 7.277 | 7.198 | 7.248 | 15,052 | +0.03(+0.42%) |
Mar 01, 2005 | 7.185 | 7.235 | 7.185 | 7.218 | 30,788 | +0.02(+0.33%) |
Feb 28, 2005 | 7.172 | 7.213 | 7.172 | 7.194 | 30,104 | +0.02(+0.33%) |
Feb 25, 2005 | 7.118 | 7.203 | 7.118 | 7.171 | 36,946 | +0.05(+0.70%) |
Feb 24, 2005 | 7.038 | 7.121 | 7.038 | 7.121 | 17,104 | +0.05(+0.66%) |
Feb 23, 2005 | 7.116 | 7.116 | 7.030 | 7.074 | 214,151 | -0.01(-0.10%) |
Feb 22, 2005 | 7.096 | 7.197 | 7.081 | 7.081 | 30,788 | -0.09(-1.20%) |
Feb 18, 2005 | 7.125 | 7.169 | 7.125 | 7.168 | 88,260 | +0.01(+0.08%) |
Feb 17, 2005 | 7.206 | 7.206 | 7.149 | 7.162 | 46,524 | -0.10(-1.31%) |
Feb 16, 2005 | 7.213 | 7.263 | 7.213 | 7.257 | 15,052 | -0.03(-0.40%) |
Feb 15, 2005 | 7.271 | 7.330 | 7.271 | 7.286 | 20,525 | +0.03(+0.40%) |
Feb 14, 2005 | 7.222 | 7.271 | 7.222 | 7.257 | 45,840 | +0.07(+1.02%) |
Feb 11, 2005 | 7.118 | 7.228 | 7.118 | 7.184 | 12,999 | +0.04(+0.51%) |
Feb 10, 2005 | 7.159 | 7.162 | 7.081 | 7.147 | 30,788 | -0.04(-0.51%) |
Feb 09, 2005 | 7.235 | 7.235 | 7.152 | 7.184 | 21,209 | -0.05(-0.71%) |
Feb 08, 2005 | 7.169 | 7.235 | 7.169 | 7.235 | 7,526 | +0.01(+0.14%) |
Feb 07, 2005 | 7.228 | 7.248 | 7.176 | 7.225 | 66,366 | +0.06(+0.88%) |
Feb 04, 2005 | 7.103 | 7.163 | 7.103 | 7.162 | 32,156 | +0.06(+0.82%) |
Feb 03, 2005 | 7.074 | 7.118 | 7.074 | 7.103 | 25,315 | -0.06(-0.82%) |
Feb 02, 2005 | 7.175 | 7.175 | 7.119 | 7.162 | 25,315 | +0.04(+0.62%) |
Feb 01, 2005 | 7.089 | 7.179 | 7.089 | 7.118 | 6,841 | +0.05(+0.72%) |
Jan 31, 2005 | 7.140 | 7.140 | 7.067 | 7.067 | 24,630 | +0.04(+0.56%) |
Jan 28, 2005 | 7.061 | 7.061 | 6.997 | 7.027 | 6,157 | +0.03(+0.38%) |
Jan 27, 2005 | 7.030 | 7.045 | 7.001 | 7.001 | 36,262 | -0.00(-0.04%) |
Jan 26, 2005 | 7.051 | 7.051 | 6.994 | 7.004 | 12,999 | +0.05(+0.71%) |
Jan 25, 2005 | 6.943 | 6.995 | 6.941 | 6.954 | 35,577 | +0.02(+0.30%) |
Jan 24, 2005 | 6.981 | 6.981 | 6.934 | 6.934 | 26,683 | -0.11(-1.52%) |
Jan 21, 2005 | 7.032 | 7.092 | 7.019 | 7.040 | 10,262 | +0.01(+0.15%) |
Jan 20, 2005 | 7.045 | 7.089 | 7.011 | 7.030 | 38,314 | -0.13(-1.78%) |
Jan 19, 2005 | 7.255 | 7.255 | 7.115 | 7.157 | 30,788 | -0.11(-1.47%) |
Jan 18, 2005 | 7.241 | 7.264 | 7.198 | 7.264 | 6,841 | +0.06(+0.87%) |
Jan 14, 2005 | 7.154 | 7.201 | 7.154 | 7.201 | 82,102 | +0.02(+0.33%) |
Jan 13, 2005 | 7.228 | 7.228 | 7.178 | 7.178 | 8,894 | +0.01(+0.12%) |
Jan 12, 2005 | 7.191 | 7.191 | 7.156 | 7.169 | 15,736 | -0.05(-0.69%) |
Jan 11, 2005 | 7.255 | 7.255 | 7.185 | 7.219 | 18,473 | -0.01(-0.16%) |
Jan 10, 2005 | 7.255 | 7.321 | 7.230 | 7.230 | 20,525 | -0.03(-0.42%) |
Jan 07, 2005 | 7.185 | 7.267 | 7.185 | 7.261 | 6,841 | +0.05(+0.75%) |
Jan 06, 2005 | 7.306 | 7.306 | 7.206 | 7.207 | 15,052 | -0.04(-0.60%) |
Jan 05, 2005 | 7.295 | 7.320 | 7.251 | 7.251 | 42,419 | -0.07(-0.96%) |
Jan 04, 2005 | 7.469 | 7.469 | 7.267 | 7.321 | 64,313 | -0.06(-0.83%) |