Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.291 | 6.356 | 6.152 | 6.160 | 701,591 | -0.13(-2.08%) |
Mar 30, 2005 | 6.013 | 6.332 | 6.013 | 6.291 | 591,746 | +0.34(+5.77%) |
Mar 29, 2005 | 6.021 | 6.152 | 5.923 | 5.948 | 288,540 | -0.02(-0.27%) |
Mar 28, 2005 | 5.964 | 6.013 | 5.850 | 5.964 | 344,021 | -0.10(-1.62%) |
Mar 24, 2005 | 6.005 | 6.201 | 5.946 | 6.062 | 291,191 | +0.02(+0.41%) |
Mar 23, 2005 | 6.087 | 6.087 | 5.858 | 6.038 | 425,207 | +0.03(+0.54%) |
Mar 22, 2005 | 6.299 | 6.316 | 5.972 | 6.005 | 1,521,991 | -0.33(-5.16%) |
Mar 21, 2005 | 6.634 | 6.659 | 6.234 | 6.332 | 252,148 | -0.29(-4.44%) |
Mar 18, 2005 | 6.740 | 6.855 | 6.626 | 6.626 | 410,710 | -0.02(-0.25%) |
Mar 17, 2005 | 6.422 | 6.798 | 6.422 | 6.642 | 537,696 | +0.15(+2.26%) |
Mar 16, 2005 | 6.716 | 6.716 | 6.356 | 6.495 | 594,169 | -0.10(-1.49%) |
Mar 15, 2005 | 6.675 | 6.732 | 6.553 | 6.593 | 1,598,423 | -0.02(-0.37%) |
Mar 14, 2005 | 6.806 | 6.806 | 6.332 | 6.618 | 1,845,906 | -0.19(-2.76%) |
Mar 11, 2005 | 7.067 | 7.133 | 6.740 | 6.806 | 536,246 | -0.18(-2.57%) |
Mar 10, 2005 | 7.247 | 7.337 | 6.634 | 6.986 | 1,900,437 | -0.26(-3.61%) |
Mar 09, 2005 | 7.819 | 7.819 | 7.051 | 7.247 | 1,858,378 | -0.60(-7.70%) |
Mar 08, 2005 | 7.803 | 7.868 | 7.762 | 7.852 | 627,301 | +0.05(+0.63%) |
Mar 07, 2005 | 7.803 | 7.860 | 7.721 | 7.803 | 926,531 | +0.04(+0.53%) |
Mar 04, 2005 | 7.688 | 7.860 | 7.688 | 7.762 | 920,649 | -0.10(-1.25%) |
Mar 03, 2005 | 7.557 | 7.884 | 7.557 | 7.860 | 1,375,595 | +0.26(+3.44%) |
Mar 02, 2005 | 7.721 | 7.721 | 7.549 | 7.598 | 321,976 | -0.11(-1.48%) |
Mar 01, 2005 | 8.293 | 8.293 | 7.435 | 7.713 | 1,500,538 | +0.16(+2.05%) |
Feb 28, 2005 | 7.762 | 7.811 | 7.435 | 7.557 | 888,821 | -0.15(-1.91%) |
Feb 25, 2005 | 7.222 | 7.811 | 7.222 | 7.705 | 2,090,695 | +0.38(+5.13%) |
Feb 24, 2005 | 7.386 | 7.386 | 7.222 | 7.329 | 382,315 | -0.02(-0.33%) |
Feb 23, 2005 | 7.337 | 7.435 | 7.337 | 7.353 | 760,586 | -0.02(-0.22%) |
Feb 22, 2005 | 7.435 | 7.443 | 7.255 | 7.370 | 1,048,063 | -0.19(-2.49%) |
Feb 18, 2005 | 7.623 | 7.623 | 7.476 | 7.557 | 1,362,446 | +0.00(+0.00%) |
Feb 17, 2005 | 7.484 | 7.639 | 7.484 | 7.557 | 1,559,940 | +0.01(+0.11%) |
Feb 16, 2005 | 7.672 | 7.672 | 7.476 | 7.549 | 209,332 | -0.11(-1.39%) |
Feb 15, 2005 | 7.827 | 7.843 | 7.557 | 7.655 | 464,135 | -0.10(-1.26%) |
Feb 14, 2005 | 7.754 | 7.762 | 7.696 | 7.754 | 212,687 | +0.02(+0.32%) |
Feb 11, 2005 | 7.721 | 7.754 | 7.598 | 7.729 | 374,790 | +0.10(+1.28%) |
Feb 10, 2005 | 7.647 | 7.647 | 7.557 | 7.631 | 299,184 | -0.02(-0.21%) |
Feb 09, 2005 | 7.623 | 7.786 | 7.541 | 7.647 | 799,459 | -0.11(-1.37%) |
Feb 08, 2005 | 7.435 | 7.762 | 7.329 | 7.754 | 1,010,899 | +0.46(+6.27%) |
Feb 07, 2005 | 7.419 | 7.459 | 7.206 | 7.296 | 537,221 | -0.10(-1.33%) |
Feb 04, 2005 | 7.141 | 7.410 | 7.141 | 7.394 | 1,331,932 | +0.29(+4.02%) |
Feb 03, 2005 | 6.732 | 7.165 | 6.732 | 7.108 | 269,239 | +0.17(+2.47%) |
Feb 02, 2005 | 6.969 | 7.059 | 6.422 | 6.936 | 217,856 | -0.08(-1.16%) |
Feb 01, 2005 | 7.133 | 7.231 | 6.969 | 7.018 | 125,462 | -0.02(-0.23%) |
Jan 31, 2005 | 6.977 | 7.075 | 6.977 | 7.035 | 82,177 | -0.01(-0.10%) |
Jan 28, 2005 | 7.165 | 7.165 | 6.969 | 7.042 | 290,131 | -0.09(-1.27%) |
Jan 27, 2005 | 6.961 | 7.149 | 6.920 | 7.133 | 360,075 | +0.22(+3.19%) |
Jan 26, 2005 | 6.659 | 6.945 | 6.602 | 6.912 | 174,157 | +0.33(+5.09%) |
Jan 25, 2005 | 6.430 | 6.700 | 6.430 | 6.577 | 116,616 | +0.01(+0.12%) |
Jan 24, 2005 | 6.806 | 6.806 | 6.479 | 6.569 | 60,548 | -0.05(-0.74%) |
Jan 21, 2005 | 6.577 | 6.650 | 6.503 | 6.618 | 29,157 | +0.11(+1.76%) |
Jan 20, 2005 | 6.667 | 6.716 | 6.373 | 6.503 | 410,183 | -0.11(-1.61%) |
Jan 19, 2005 | 6.855 | 6.855 | 6.569 | 6.610 | 134,971 | -0.12(-1.82%) |
Jan 18, 2005 | 6.683 | 6.822 | 6.634 | 6.732 | 317,840 | -0.05(-0.72%) |
Jan 14, 2005 | 6.806 | 6.904 | 6.700 | 6.781 | 269,591 | -0.02(-0.36%) |
Jan 13, 2005 | 6.945 | 6.945 | 6.781 | 6.806 | 575,441 | -0.10(-1.42%) |
Jan 12, 2005 | 6.838 | 6.961 | 6.814 | 6.904 | 449,465 | +0.13(+1.93%) |
Jan 11, 2005 | 6.732 | 6.822 | 6.618 | 6.773 | 433,148 | +0.09(+1.34%) |
Jan 10, 2005 | 6.773 | 6.773 | 6.536 | 6.683 | 557,312 | +0.02(+0.37%) |
Jan 07, 2005 | 6.708 | 6.822 | 6.626 | 6.659 | 196,106 | -0.15(-2.16%) |
Jan 06, 2005 | 6.683 | 6.830 | 6.602 | 6.806 | 348,927 | +0.17(+2.59%) |
Jan 05, 2005 | 6.626 | 6.724 | 6.495 | 6.634 | 354,531 | -0.10(-1.46%) |
Jan 04, 2005 | 6.887 | 6.961 | 6.708 | 6.732 | 118,791 | -0.16(-2.25%) |