Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.163 | 7.361 | 7.113 | 7.307 | 10,723,038 | +0.24(+3.35%) |
Mar 30, 2005 | 6.992 | 7.078 | 6.806 | 7.070 | 9,751,774 | +0.10(+1.45%) |
Mar 29, 2005 | 7.144 | 7.233 | 6.946 | 6.969 | 9,888,466 | -0.19(-2.66%) |
Mar 28, 2005 | 7.307 | 7.365 | 7.159 | 7.159 | 8,009,779 | -0.12(-1.71%) |
Mar 24, 2005 | 7.163 | 7.319 | 7.144 | 7.284 | 9,592,428 | +0.17(+2.35%) |
Mar 23, 2005 | 7.105 | 7.206 | 7.047 | 7.117 | 11,225,789 | -0.03(-0.49%) |
Mar 22, 2005 | 7.303 | 7.350 | 7.105 | 7.152 | 8,427,065 | -0.15(-2.07%) |
Mar 21, 2005 | 7.361 | 7.361 | 7.187 | 7.303 | 8,016,986 | -0.03(-0.42%) |
Mar 18, 2005 | 7.323 | 7.392 | 7.225 | 7.334 | 11,912,857 | +0.01(+0.16%) |
Mar 17, 2005 | 7.163 | 7.354 | 7.163 | 7.323 | 9,980,367 | +0.23(+3.23%) |
Mar 16, 2005 | 7.167 | 7.229 | 7.082 | 7.093 | 6,378,219 | -0.07(-1.03%) |
Mar 15, 2005 | 7.303 | 7.342 | 7.159 | 7.167 | 11,320,522 | -0.06(-0.81%) |
Mar 14, 2005 | 7.089 | 7.237 | 7.027 | 7.225 | 14,142,672 | +0.28(+3.97%) |
Mar 11, 2005 | 6.872 | 7.027 | 6.872 | 6.950 | 9,601,952 | +0.04(+0.56%) |
Mar 10, 2005 | 7.210 | 7.218 | 6.852 | 6.911 | 13,892,197 | -0.31(-4.30%) |
Mar 09, 2005 | 7.315 | 7.377 | 7.214 | 7.222 | 13,045,784 | -0.11(-1.54%) |
Mar 08, 2005 | 7.470 | 7.497 | 7.315 | 7.334 | 8,025,996 | -0.14(-1.82%) |
Mar 07, 2005 | 7.536 | 7.567 | 7.357 | 7.470 | 8,268,233 | +0.02(+0.26%) |
Mar 04, 2005 | 7.435 | 7.486 | 7.385 | 7.451 | 8,831,479 | +0.05(+0.68%) |
Mar 03, 2005 | 7.330 | 7.408 | 7.280 | 7.400 | 11,476,521 | +0.11(+1.55%) |
Mar 02, 2005 | 7.093 | 7.288 | 6.988 | 7.288 | 9,740,704 | +0.19(+2.63%) |
Mar 01, 2005 | 7.303 | 7.357 | 6.934 | 7.101 | 15,382,946 | -0.21(-2.92%) |
Feb 28, 2005 | 7.493 | 7.528 | 7.105 | 7.315 | 14,655,205 | -0.18(-2.38%) |
Feb 25, 2005 | 7.381 | 7.505 | 7.369 | 7.493 | 7,716,571 | +0.11(+1.53%) |
Feb 24, 2005 | 7.326 | 7.392 | 7.206 | 7.381 | 8,568,134 | +0.07(+0.96%) |
Feb 23, 2005 | 7.229 | 7.427 | 7.225 | 7.311 | 19,158,598 | +0.10(+1.40%) |
Feb 22, 2005 | 7.357 | 7.424 | 7.121 | 7.210 | 14,494,829 | -0.11(-1.49%) |
Feb 18, 2005 | 7.299 | 7.455 | 7.280 | 7.319 | 13,870,831 | +0.09(+1.18%) |
Feb 17, 2005 | 7.264 | 7.334 | 7.187 | 7.233 | 12,273,766 | -0.05(-0.69%) |
Feb 16, 2005 | 6.837 | 7.299 | 6.837 | 7.284 | 17,582,900 | +0.38(+5.51%) |
Feb 15, 2005 | 6.818 | 6.930 | 6.818 | 6.903 | 5,770,438 | +0.05(+0.79%) |
Feb 14, 2005 | 6.876 | 6.919 | 6.798 | 6.849 | 4,731,471 | -0.04(-0.56%) |
Feb 11, 2005 | 6.915 | 6.981 | 6.818 | 6.887 | 5,926,438 | -0.06(-0.89%) |
Feb 10, 2005 | 6.678 | 6.973 | 6.666 | 6.950 | 12,756,438 | +0.33(+4.93%) |
Feb 09, 2005 | 6.697 | 6.713 | 6.584 | 6.623 | 7,073,266 | -0.06(-0.87%) |
Feb 08, 2005 | 6.682 | 6.802 | 6.643 | 6.682 | 5,473,113 | -0.02(-0.23%) |
Feb 07, 2005 | 6.876 | 6.899 | 6.658 | 6.697 | 7,797,918 | -0.16(-2.27%) |
Feb 04, 2005 | 6.810 | 6.895 | 6.779 | 6.852 | 8,257,936 | +0.02(+0.23%) |
Feb 03, 2005 | 6.837 | 6.876 | 6.744 | 6.837 | 7,727,126 | +0.02(+0.28%) |
Feb 02, 2005 | 6.654 | 6.860 | 6.643 | 6.818 | 15,727,638 | +0.23(+3.48%) |
Feb 01, 2005 | 6.577 | 6.639 | 6.526 | 6.588 | 6,914,693 | +0.06(+0.89%) |
Jan 31, 2005 | 6.511 | 6.604 | 6.456 | 6.530 | 15,632,133 | +0.03(+0.48%) |
Jan 28, 2005 | 6.487 | 6.503 | 6.328 | 6.499 | 8,380,728 | +0.04(+0.60%) |
Jan 27, 2005 | 6.173 | 6.569 | 5.978 | 6.460 | 21,891,422 | +0.29(+4.66%) |
Jan 26, 2005 | 6.114 | 6.207 | 6.099 | 6.173 | 4,745,372 | +0.06(+1.02%) |
Jan 25, 2005 | 6.142 | 6.200 | 6.044 | 6.111 | 6,817,129 | -0.02(-0.38%) |
Jan 24, 2005 | 6.184 | 6.262 | 6.126 | 6.134 | 5,064,064 | -0.04(-0.63%) |
Jan 21, 2005 | 6.165 | 6.231 | 6.138 | 6.173 | 7,691,344 | +0.08(+1.27%) |
Jan 20, 2005 | 6.138 | 6.161 | 6.037 | 6.095 | 5,960,933 | -0.04(-0.70%) |
Jan 19, 2005 | 6.215 | 6.227 | 6.134 | 6.138 | 4,506,997 | -0.06(-1.00%) |
Jan 18, 2005 | 6.122 | 6.278 | 6.118 | 6.200 | 8,009,264 | +0.04(+0.69%) |
Jan 14, 2005 | 6.246 | 6.254 | 6.107 | 6.157 | 7,670,750 | -0.06(-0.94%) |
Jan 13, 2005 | 6.227 | 6.313 | 6.196 | 6.215 | 6,891,782 | +0.00(+0.06%) |
Jan 12, 2005 | 6.111 | 6.246 | 6.095 | 6.212 | 9,035,103 | +0.10(+1.72%) |
Jan 11, 2005 | 6.130 | 6.169 | 6.025 | 6.107 | 5,809,052 | +0.01(+0.13%) |
Jan 10, 2005 | 5.971 | 6.157 | 5.936 | 6.099 | 6,167,388 | +0.14(+2.41%) |
Jan 07, 2005 | 6.021 | 6.068 | 5.924 | 5.955 | 5,133,826 | -0.07(-1.10%) |
Jan 06, 2005 | 5.920 | 6.095 | 5.897 | 6.021 | 8,781,282 | +0.08(+1.37%) |
Jan 05, 2005 | 5.986 | 6.056 | 5.905 | 5.940 | 7,825,205 | -0.04(-0.71%) |
Jan 04, 2005 | 6.060 | 6.138 | 5.943 | 5.982 | 8,113,778 | -0.05(-0.84%) |