Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.452 | 6.499 | 6.452 | 6.499 | 69,744 | +0.06(+0.87%) |
Mar 30, 2005 | 6.409 | 6.469 | 6.409 | 6.443 | 85,910 | +0.01(+0.13%) |
Mar 29, 2005 | 6.400 | 6.465 | 6.400 | 6.435 | 85,217 | +0.03(+0.47%) |
Mar 28, 2005 | 6.430 | 6.478 | 6.404 | 6.404 | 109,697 | -0.05(-0.80%) |
Mar 24, 2005 | 6.378 | 6.469 | 6.370 | 6.456 | 59,120 | +0.01(+0.20%) |
Mar 23, 2005 | 6.482 | 6.538 | 6.409 | 6.443 | 181,750 | -0.20(-3.06%) |
Mar 22, 2005 | 6.686 | 6.690 | 6.625 | 6.647 | 15,704 | -0.03(-0.52%) |
Mar 21, 2005 | 6.703 | 6.720 | 6.681 | 6.681 | 155,423 | -0.02(-0.32%) |
Mar 18, 2005 | 6.664 | 6.703 | 6.660 | 6.703 | 90,990 | +0.03(+0.52%) |
Mar 17, 2005 | 6.733 | 6.733 | 6.621 | 6.668 | 74,363 | -0.04(-0.65%) |
Mar 16, 2005 | 6.725 | 6.729 | 6.664 | 6.712 | 56,580 | -0.03(-0.45%) |
Mar 15, 2005 | 6.764 | 6.772 | 6.733 | 6.742 | 36,026 | -0.02(-0.26%) |
Mar 14, 2005 | 6.733 | 6.764 | 6.703 | 6.759 | 64,894 | -0.03(-0.45%) |
Mar 11, 2005 | 6.798 | 6.842 | 6.777 | 6.790 | 53,347 | -0.07(-1.07%) |
Mar 10, 2005 | 6.881 | 6.885 | 6.829 | 6.863 | 70,206 | -0.01(-0.13%) |
Mar 09, 2005 | 6.993 | 6.993 | 6.872 | 6.872 | 94,454 | -0.13(-1.86%) |
Mar 08, 2005 | 6.993 | 7.006 | 6.967 | 7.002 | 22,863 | -0.00(-0.06%) |
Mar 07, 2005 | 6.984 | 7.019 | 6.971 | 7.006 | 93,531 | +0.02(+0.31%) |
Mar 04, 2005 | 6.984 | 7.015 | 6.971 | 6.984 | 39,952 | +0.02(+0.31%) |
Mar 03, 2005 | 6.989 | 7.019 | 6.950 | 6.963 | 54,271 | -0.00(-0.06%) |
Mar 02, 2005 | 6.907 | 6.967 | 6.907 | 6.967 | 59,813 | +0.01(+0.12%) |
Mar 01, 2005 | 6.971 | 6.980 | 6.958 | 6.958 | 53,578 | -0.01(-0.19%) |
Feb 28, 2005 | 6.915 | 6.971 | 6.911 | 6.971 | 96,071 | +0.03(+0.37%) |
Feb 25, 2005 | 7.006 | 7.006 | 6.928 | 6.945 | 45,033 | +0.01(+0.19%) |
Feb 24, 2005 | 6.907 | 7.015 | 6.907 | 6.933 | 99,997 | +0.04(+0.57%) |
Feb 23, 2005 | 6.928 | 6.933 | 6.889 | 6.894 | 34,179 | -0.03(-0.44%) |
Feb 22, 2005 | 6.863 | 6.924 | 6.855 | 6.924 | 93,300 | +0.02(+0.25%) |
Feb 18, 2005 | 6.928 | 6.928 | 6.868 | 6.907 | 55,425 | -0.02(-0.31%) |
Feb 17, 2005 | 6.907 | 6.933 | 6.907 | 6.928 | 45,726 | +0.01(+0.13%) |
Feb 16, 2005 | 6.937 | 6.950 | 6.907 | 6.920 | 33,255 | -0.02(-0.25%) |
Feb 15, 2005 | 6.846 | 6.967 | 6.842 | 6.937 | 39,029 | +0.08(+1.20%) |
Feb 14, 2005 | 6.881 | 6.989 | 6.842 | 6.855 | 72,053 | -0.03(-0.44%) |
Feb 11, 2005 | 6.928 | 6.933 | 6.881 | 6.885 | 93,069 | -0.10(-1.36%) |
Feb 10, 2005 | 7.067 | 7.080 | 6.980 | 6.980 | 82,676 | -0.09(-1.23%) |
Feb 09, 2005 | 7.023 | 7.119 | 7.023 | 7.067 | 55,425 | +0.03(+0.43%) |
Feb 08, 2005 | 7.071 | 7.071 | 7.019 | 7.036 | 27,251 | +0.00(+0.00%) |
Feb 07, 2005 | 7.006 | 7.101 | 6.963 | 7.036 | 92,145 | -0.06(-0.79%) |
Feb 04, 2005 | 6.980 | 7.140 | 6.954 | 7.093 | 77,134 | +0.11(+1.55%) |
Feb 03, 2005 | 6.889 | 6.997 | 6.889 | 6.984 | 99,766 | +0.08(+1.19%) |
Feb 02, 2005 | 6.928 | 6.958 | 6.889 | 6.902 | 101,845 | -0.06(-0.81%) |
Feb 01, 2005 | 6.915 | 6.958 | 6.837 | 6.958 | 63,046 | +0.05(+0.69%) |
Jan 31, 2005 | 6.885 | 6.924 | 6.885 | 6.911 | 89,143 | +0.03(+0.50%) |
Jan 28, 2005 | 6.937 | 6.937 | 6.876 | 6.876 | 74,594 | -0.06(-0.94%) |
Jan 27, 2005 | 6.907 | 6.941 | 6.863 | 6.941 | 131,636 | +0.01(+0.19%) |
Jan 26, 2005 | 6.894 | 6.928 | 6.872 | 6.928 | 101,614 | +0.07(+1.07%) |
Jan 25, 2005 | 6.872 | 6.902 | 6.781 | 6.855 | 101,614 | -0.03(-0.44%) |
Jan 24, 2005 | 7.028 | 7.036 | 6.842 | 6.885 | 151,035 | -0.10(-1.43%) |
Jan 21, 2005 | 7.058 | 7.084 | 6.937 | 6.984 | 175,284 | +0.01(+0.19%) |
Jan 20, 2005 | 6.924 | 6.984 | 6.889 | 6.971 | 143,876 | +0.06(+0.81%) |
Jan 19, 2005 | 6.842 | 6.958 | 6.825 | 6.915 | 189,140 | +0.15(+2.18%) |
Jan 18, 2005 | 6.811 | 6.820 | 6.733 | 6.768 | 370,429 | +0.04(+0.64%) |
Jan 14, 2005 | 6.668 | 6.772 | 6.668 | 6.725 | 95,609 | +0.06(+0.84%) |
Jan 13, 2005 | 6.690 | 6.690 | 6.634 | 6.668 | 79,443 | +0.02(+0.33%) |
Jan 12, 2005 | 6.629 | 6.690 | 6.629 | 6.647 | 179,441 | -0.03(-0.39%) |
Jan 11, 2005 | 6.677 | 6.677 | 6.629 | 6.673 | 196,300 | -0.02(-0.26%) |
Jan 10, 2005 | 6.616 | 6.690 | 6.612 | 6.690 | 158,656 | +0.11(+1.64%) |
Jan 07, 2005 | 6.560 | 6.603 | 6.538 | 6.582 | 78,750 | +0.04(+0.60%) |
Jan 06, 2005 | 6.474 | 6.582 | 6.461 | 6.543 | 98,380 | +0.11(+1.68%) |
Jan 05, 2005 | 6.422 | 6.487 | 6.396 | 6.435 | 58,428 | +0.04(+0.68%) |
Jan 04, 2005 | 6.426 | 6.456 | 6.391 | 6.391 | 63,277 | -0.01(-0.14%) |