Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.520 | 6.534 | 6.482 | 6.520 | 125,353 | +0.00(+0.00%) |
Mar 30, 2005 | 6.499 | 6.534 | 6.482 | 6.520 | 94,444 | +0.02(+0.32%) |
Mar 29, 2005 | 6.499 | 6.520 | 6.464 | 6.499 | 46,363 | -0.02(-0.27%) |
Mar 28, 2005 | 6.600 | 6.607 | 6.499 | 6.517 | 30,336 | -0.09(-1.37%) |
Mar 24, 2005 | 6.551 | 6.621 | 6.551 | 6.607 | 53,804 | +0.07(+1.12%) |
Mar 23, 2005 | 6.604 | 6.604 | 6.534 | 6.534 | 81,852 | -0.09(-1.32%) |
Mar 22, 2005 | 6.656 | 6.674 | 6.621 | 6.621 | 36,919 | -0.03(-0.52%) |
Mar 21, 2005 | 6.663 | 6.681 | 6.639 | 6.656 | 20,606 | -0.02(-0.26%) |
Mar 18, 2005 | 6.709 | 6.709 | 6.656 | 6.674 | 35,774 | -0.02(-0.26%) |
Mar 17, 2005 | 6.691 | 6.726 | 6.674 | 6.691 | 25,757 | -0.02(-0.26%) |
Mar 16, 2005 | 6.726 | 6.744 | 6.649 | 6.709 | 408,974 | -0.12(-1.79%) |
Mar 15, 2005 | 6.779 | 6.831 | 6.779 | 6.831 | 55,522 | +0.05(+0.77%) |
Mar 14, 2005 | 6.796 | 6.817 | 6.775 | 6.779 | 36,633 | -0.02(-0.26%) |
Mar 11, 2005 | 6.782 | 6.814 | 6.779 | 6.796 | 82,424 | +0.02(+0.26%) |
Mar 10, 2005 | 6.817 | 6.826 | 6.765 | 6.779 | 41,784 | -0.04(-0.56%) |
Mar 09, 2005 | 6.901 | 6.901 | 6.817 | 6.817 | 46,363 | -0.08(-1.22%) |
Mar 08, 2005 | 6.866 | 6.901 | 6.848 | 6.901 | 32,626 | +0.03(+0.51%) |
Mar 07, 2005 | 6.810 | 6.866 | 6.803 | 6.866 | 35,488 | +0.06(+0.87%) |
Mar 04, 2005 | 6.775 | 6.810 | 6.775 | 6.807 | 11,734 | +0.03(+0.46%) |
Mar 03, 2005 | 6.691 | 6.814 | 6.691 | 6.775 | 58,670 | +0.09(+1.31%) |
Mar 02, 2005 | 6.744 | 6.744 | 6.681 | 6.688 | 29,192 | -0.06(-0.83%) |
Mar 01, 2005 | 6.698 | 6.744 | 6.681 | 6.744 | 33,198 | +0.06(+0.94%) |
Feb 28, 2005 | 6.726 | 6.726 | 6.677 | 6.681 | 120,774 | -0.03(-0.42%) |
Feb 25, 2005 | 6.674 | 6.709 | 6.660 | 6.709 | 19,747 | +0.02(+0.37%) |
Feb 24, 2005 | 6.726 | 6.726 | 6.625 | 6.684 | 90,437 | -0.04(-0.62%) |
Feb 23, 2005 | 6.646 | 6.726 | 6.590 | 6.726 | 101,027 | +0.12(+1.74%) |
Feb 22, 2005 | 6.810 | 6.810 | 6.604 | 6.611 | 95,589 | -0.20(-2.92%) |
Feb 18, 2005 | 6.810 | 6.814 | 6.807 | 6.810 | 78,417 | +0.00(+0.00%) |
Feb 17, 2005 | 6.831 | 6.841 | 6.807 | 6.810 | 30,336 | -0.00(-0.05%) |
Feb 16, 2005 | 6.814 | 6.838 | 6.796 | 6.814 | 84,141 | +0.00(+0.05%) |
Feb 15, 2005 | 6.834 | 6.834 | 6.807 | 6.810 | 47,508 | -0.02(-0.36%) |
Feb 14, 2005 | 6.793 | 6.841 | 6.793 | 6.834 | 74,411 | +0.05(+0.72%) |
Feb 11, 2005 | 6.761 | 6.786 | 6.761 | 6.786 | 16,313 | +0.02(+0.36%) |
Feb 10, 2005 | 6.716 | 6.761 | 6.716 | 6.761 | 18,888 | +0.05(+0.68%) |
Feb 09, 2005 | 6.779 | 6.796 | 6.656 | 6.716 | 111,902 | -0.05(-0.67%) |
Feb 08, 2005 | 6.656 | 6.779 | 6.646 | 6.761 | 139,949 | +0.10(+1.57%) |
Feb 07, 2005 | 6.674 | 6.709 | 6.646 | 6.656 | 152,256 | -0.01(-0.10%) |
Feb 04, 2005 | 6.656 | 6.691 | 6.639 | 6.663 | 285,051 | +0.02(+0.37%) |
Feb 03, 2005 | 6.663 | 6.688 | 6.635 | 6.639 | 341,145 | -0.03(-0.42%) |
Feb 02, 2005 | 6.688 | 6.726 | 6.646 | 6.667 | 68,400 | -0.02(-0.31%) |
Feb 01, 2005 | 6.709 | 6.726 | 6.674 | 6.688 | 169,714 | -0.00(-0.05%) |
Jan 31, 2005 | 6.723 | 6.723 | 6.639 | 6.691 | 117,054 | -0.01(-0.21%) |
Jan 28, 2005 | 6.656 | 6.733 | 6.639 | 6.705 | 36,346 | +0.06(+0.95%) |
Jan 27, 2005 | 6.667 | 6.726 | 6.642 | 6.642 | 62,104 | -0.00(-0.05%) |
Jan 26, 2005 | 6.726 | 6.761 | 6.618 | 6.646 | 151,683 | -0.08(-1.19%) |
Jan 25, 2005 | 6.726 | 6.726 | 6.695 | 6.726 | 44,360 | +0.02(+0.26%) |
Jan 24, 2005 | 6.744 | 6.744 | 6.705 | 6.709 | 18,316 | -0.02(-0.26%) |
Jan 21, 2005 | 6.793 | 6.793 | 6.684 | 6.726 | 26,616 | -0.04(-0.62%) |
Jan 20, 2005 | 6.793 | 6.793 | 6.744 | 6.768 | 23,468 | -0.01(-0.15%) |
Jan 19, 2005 | 6.838 | 6.841 | 6.761 | 6.779 | 54,377 | -0.06(-0.82%) |
Jan 18, 2005 | 6.691 | 6.838 | 6.688 | 6.834 | 34,915 | +0.17(+2.57%) |
Jan 14, 2005 | 6.744 | 6.744 | 6.600 | 6.663 | 50,656 | -0.09(-1.40%) |
Jan 13, 2005 | 6.810 | 6.810 | 6.758 | 6.758 | 14,023 | -0.03(-0.46%) |
Jan 12, 2005 | 6.848 | 6.883 | 6.789 | 6.789 | 42,070 | -0.05(-0.77%) |
Jan 11, 2005 | 6.838 | 6.915 | 6.838 | 6.841 | 27,188 | -0.01(-0.10%) |
Jan 10, 2005 | 6.897 | 6.901 | 6.831 | 6.848 | 50,370 | -0.03(-0.41%) |
Jan 07, 2005 | 6.918 | 6.943 | 6.855 | 6.876 | 211,498 | -0.01(-0.10%) |
Jan 06, 2005 | 6.883 | 6.964 | 6.876 | 6.883 | 47,794 | -0.02(-0.25%) |
Jan 05, 2005 | 7.058 | 7.062 | 6.901 | 6.901 | 194,327 | -0.17(-2.47%) |
Jan 04, 2005 | 7.159 | 7.159 | 7.076 | 7.076 | 72,693 | -0.05(-0.69%) |