Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.716 | 6.716 | 6.591 | 6.602 | 2,589,111 | -0.11(-1.67%) |
Mar 30, 2005 | 6.588 | 6.748 | 6.577 | 6.714 | 6,720,274 | +0.21(+3.24%) |
Mar 29, 2005 | 6.526 | 6.593 | 6.402 | 6.503 | 1,006,926 | +0.00(+0.00%) |
Mar 28, 2005 | 6.575 | 6.647 | 6.496 | 6.503 | 628,771 | -0.05(-0.79%) |
Mar 24, 2005 | 6.611 | 6.649 | 6.555 | 6.555 | 955,643 | -0.08(-1.25%) |
Mar 23, 2005 | 6.494 | 6.750 | 6.413 | 6.638 | 1,677,616 | +0.16(+2.49%) |
Mar 22, 2005 | 6.447 | 6.669 | 6.447 | 6.476 | 1,804,708 | +0.01(+0.17%) |
Mar 21, 2005 | 6.422 | 6.510 | 6.344 | 6.465 | 1,080,952 | +0.04(+0.63%) |
Mar 18, 2005 | 6.582 | 6.582 | 6.380 | 6.425 | 1,307,488 | -0.12(-1.88%) |
Mar 17, 2005 | 6.487 | 6.564 | 6.382 | 6.548 | 1,324,433 | +0.11(+1.64%) |
Mar 16, 2005 | 6.611 | 6.640 | 6.387 | 6.443 | 1,862,234 | -0.17(-2.51%) |
Mar 15, 2005 | 6.716 | 6.777 | 6.609 | 6.609 | 1,220,530 | -0.05(-0.77%) |
Mar 14, 2005 | 6.667 | 6.783 | 6.640 | 6.660 | 983,737 | +0.05(+0.75%) |
Mar 11, 2005 | 6.526 | 6.618 | 6.454 | 6.611 | 1,093,438 | +0.11(+1.66%) |
Mar 10, 2005 | 6.622 | 6.622 | 6.494 | 6.503 | 1,316,852 | -0.12(-1.76%) |
Mar 09, 2005 | 6.656 | 6.750 | 6.570 | 6.620 | 1,596,009 | -0.04(-0.54%) |
Mar 08, 2005 | 6.884 | 6.949 | 6.649 | 6.656 | 3,364,596 | -0.23(-3.32%) |
Mar 07, 2005 | 6.817 | 7.028 | 6.772 | 6.884 | 1,369,473 | +0.07(+0.99%) |
Mar 04, 2005 | 6.754 | 6.914 | 6.741 | 6.817 | 905,698 | +0.10(+1.50%) |
Mar 03, 2005 | 6.537 | 6.730 | 6.467 | 6.716 | 1,384,635 | +0.21(+3.17%) |
Mar 02, 2005 | 6.716 | 6.727 | 6.510 | 6.510 | 1,088,978 | -0.23(-3.39%) |
Mar 01, 2005 | 6.413 | 6.761 | 6.413 | 6.739 | 2,078,067 | +0.38(+5.96%) |
Feb 28, 2005 | 6.615 | 6.615 | 6.330 | 6.360 | 1,273,596 | -0.26(-3.99%) |
Feb 25, 2005 | 6.514 | 6.647 | 6.393 | 6.624 | 1,056,871 | +0.13(+1.97%) |
Feb 24, 2005 | 6.384 | 6.544 | 6.324 | 6.496 | 1,045,722 | +0.12(+1.86%) |
Feb 23, 2005 | 6.348 | 6.420 | 6.301 | 6.378 | 1,351,635 | +0.07(+1.03%) |
Feb 22, 2005 | 6.357 | 6.436 | 6.310 | 6.313 | 1,194,220 | -0.10(-1.57%) |
Feb 18, 2005 | 6.436 | 6.481 | 6.380 | 6.413 | 647,055 | -0.04(-0.56%) |
Feb 17, 2005 | 6.508 | 6.582 | 6.425 | 6.449 | 951,630 | -0.06(-0.86%) |
Feb 16, 2005 | 6.564 | 6.586 | 6.478 | 6.505 | 1,048,844 | -0.06(-0.89%) |
Feb 15, 2005 | 6.649 | 6.676 | 6.478 | 6.564 | 882,955 | -0.04(-0.64%) |
Feb 14, 2005 | 6.593 | 6.618 | 6.535 | 6.606 | 903,914 | +0.01(+0.20%) |
Feb 11, 2005 | 6.537 | 6.593 | 6.391 | 6.593 | 1,726,669 | +0.07(+1.00%) |
Feb 10, 2005 | 6.530 | 6.604 | 6.402 | 6.528 | 791,092 | -0.00(-0.03%) |
Feb 09, 2005 | 6.817 | 6.855 | 6.485 | 6.530 | 1,784,195 | -0.25(-3.64%) |
Feb 08, 2005 | 6.997 | 7.001 | 6.723 | 6.777 | 1,177,274 | -0.21(-2.99%) |
Feb 07, 2005 | 6.884 | 7.158 | 6.884 | 6.985 | 2,272,050 | +0.15(+2.13%) |
Feb 04, 2005 | 6.748 | 6.923 | 6.743 | 6.840 | 2,027,230 | +0.09(+1.40%) |
Feb 03, 2005 | 6.772 | 6.844 | 6.651 | 6.745 | 2,219,875 | +0.04(+0.64%) |
Feb 02, 2005 | 6.604 | 6.772 | 6.557 | 6.703 | 2,094,567 | +0.08(+1.25%) |
Feb 01, 2005 | 6.644 | 6.660 | 6.546 | 6.620 | 1,606,712 | -0.06(-0.91%) |
Jan 31, 2005 | 6.615 | 6.680 | 6.537 | 6.680 | 1,662,454 | +0.17(+2.58%) |
Jan 28, 2005 | 6.604 | 6.626 | 6.427 | 6.512 | 2,140,499 | +0.09(+1.43%) |
Jan 27, 2005 | 6.431 | 6.456 | 6.360 | 6.420 | 1,084,073 | -0.03(-0.42%) |
Jan 26, 2005 | 6.398 | 6.470 | 6.360 | 6.447 | 1,512,619 | +0.13(+1.99%) |
Jan 25, 2005 | 6.205 | 6.470 | 6.205 | 6.322 | 2,075,838 | +0.12(+1.92%) |
Jan 24, 2005 | 6.474 | 6.474 | 6.156 | 6.203 | 3,581,768 | -0.27(-4.16%) |
Jan 21, 2005 | 6.649 | 6.727 | 6.467 | 6.472 | 2,555,220 | -0.17(-2.57%) |
Jan 20, 2005 | 6.792 | 6.862 | 6.620 | 6.642 | 1,943,394 | -0.15(-2.18%) |
Jan 19, 2005 | 7.048 | 7.048 | 6.766 | 6.790 | 2,074,946 | -0.24(-3.41%) |
Jan 18, 2005 | 6.963 | 7.174 | 6.925 | 7.030 | 2,226,564 | +0.14(+1.98%) |
Jan 14, 2005 | 6.750 | 6.907 | 6.739 | 6.893 | 1,082,735 | +0.20(+2.98%) |
Jan 13, 2005 | 6.768 | 6.873 | 6.678 | 6.694 | 1,231,678 | -0.07(-1.09%) |
Jan 12, 2005 | 6.806 | 6.806 | 6.635 | 6.768 | 1,914,408 | -0.05(-0.76%) |
Jan 11, 2005 | 6.705 | 6.878 | 6.683 | 6.819 | 1,752,979 | +0.15(+2.22%) |
Jan 10, 2005 | 6.626 | 6.743 | 6.618 | 6.671 | 1,330,676 | -0.00(-0.07%) |
Jan 07, 2005 | 6.727 | 6.783 | 6.676 | 6.676 | 1,086,303 | -0.03(-0.43%) |
Jan 06, 2005 | 6.884 | 6.997 | 6.638 | 6.705 | 3,018,995 | -0.15(-2.13%) |
Jan 05, 2005 | 7.010 | 7.012 | 6.759 | 6.851 | 5,394,503 | -0.16(-2.27%) |
Jan 04, 2005 | 7.355 | 7.380 | 6.990 | 7.010 | 2,038,825 | -0.35(-4.70%) |