Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.280 | 7.374 | 7.224 | 7.330 | 3,596,042 | +0.03(+0.38%) |
Mar 30, 2005 | 7.192 | 7.316 | 7.153 | 7.302 | 3,551,186 | +0.11(+1.53%) |
Mar 29, 2005 | 7.221 | 7.238 | 7.043 | 7.192 | 4,729,164 | -0.04(-0.56%) |
Mar 28, 2005 | 7.231 | 7.282 | 7.147 | 7.232 | 1,903,259 | +0.00(+0.04%) |
Mar 24, 2005 | 7.245 | 7.312 | 7.222 | 7.230 | 1,967,437 | -0.00(-0.04%) |
Mar 23, 2005 | 7.222 | 7.322 | 7.167 | 7.232 | 3,773,739 | +0.01(+0.16%) |
Mar 22, 2005 | 7.224 | 7.334 | 7.195 | 7.221 | 5,978,221 | -0.03(-0.38%) |
Mar 21, 2005 | 7.245 | 7.277 | 7.132 | 7.248 | 3,910,376 | -0.02(-0.24%) |
Mar 18, 2005 | 7.330 | 7.393 | 7.222 | 7.266 | 4,288,199 | -0.06(-0.85%) |
Mar 17, 2005 | 7.292 | 7.422 | 7.247 | 7.328 | 3,567,403 | +0.05(+0.74%) |
Mar 16, 2005 | 7.369 | 7.369 | 7.245 | 7.274 | 4,854,760 | -0.13(-1.74%) |
Mar 15, 2005 | 7.509 | 7.535 | 7.387 | 7.403 | 6,799,769 | -0.13(-1.71%) |
Mar 14, 2005 | 7.553 | 7.589 | 7.524 | 7.532 | 4,360,313 | -0.02(-0.31%) |
Mar 11, 2005 | 7.603 | 7.629 | 7.532 | 7.556 | 2,666,150 | -0.05(-0.63%) |
Mar 10, 2005 | 7.550 | 7.663 | 7.550 | 7.603 | 4,063,575 | +0.04(+0.48%) |
Mar 09, 2005 | 7.615 | 7.622 | 7.550 | 7.567 | 6,337,756 | -0.09(-1.21%) |
Mar 08, 2005 | 7.647 | 7.670 | 7.631 | 7.660 | 3,110,566 | +0.01(+0.19%) |
Mar 07, 2005 | 7.609 | 7.670 | 7.598 | 7.645 | 3,427,315 | +0.04(+0.50%) |
Mar 04, 2005 | 7.608 | 7.629 | 7.590 | 7.608 | 3,631,926 | +0.03(+0.36%) |
Mar 03, 2005 | 7.629 | 7.635 | 7.511 | 7.580 | 4,340,990 | -0.04(-0.51%) |
Mar 02, 2005 | 7.650 | 7.703 | 7.569 | 7.619 | 5,526,904 | -0.03(-0.40%) |
Mar 01, 2005 | 7.680 | 7.731 | 7.560 | 7.650 | 6,051,715 | -0.07(-0.96%) |
Feb 28, 2005 | 7.463 | 8.095 | 7.390 | 7.724 | 17,485,418 | +0.26(+3.50%) |
Feb 25, 2005 | 7.130 | 7.474 | 7.130 | 7.463 | 22,615,868 | +0.65(+9.48%) |
Feb 24, 2005 | 6.895 | 6.898 | 6.789 | 6.817 | 11,371,939 | -0.09(-1.24%) |
Feb 23, 2005 | 6.890 | 6.927 | 6.863 | 6.902 | 5,851,590 | +0.04(+0.59%) |
Feb 22, 2005 | 6.925 | 6.943 | 6.854 | 6.861 | 6,788,383 | -0.06(-0.90%) |
Feb 18, 2005 | 6.956 | 6.961 | 6.924 | 6.924 | 4,958,618 | -0.03(-0.46%) |
Feb 17, 2005 | 6.977 | 6.977 | 6.938 | 6.956 | 4,647,044 | -0.01(-0.21%) |
Feb 16, 2005 | 6.898 | 6.977 | 6.892 | 6.970 | 4,885,469 | +0.03(+0.40%) |
Feb 15, 2005 | 6.859 | 6.946 | 6.854 | 6.943 | 3,666,085 | +0.08(+1.23%) |
Feb 14, 2005 | 6.879 | 6.883 | 6.840 | 6.859 | 1,868,754 | -0.03(-0.40%) |
Feb 11, 2005 | 6.821 | 6.898 | 6.819 | 6.886 | 3,524,963 | +0.08(+1.11%) |
Feb 10, 2005 | 6.825 | 6.850 | 6.798 | 6.811 | 3,103,320 | +0.00(+0.00%) |
Feb 09, 2005 | 6.832 | 6.838 | 6.790 | 6.811 | 6,427,122 | -0.04(-0.53%) |
Feb 08, 2005 | 6.869 | 6.873 | 6.812 | 6.847 | 2,372,863 | -0.02(-0.36%) |
Feb 07, 2005 | 6.846 | 6.883 | 6.837 | 6.872 | 2,841,432 | +0.03(+0.40%) |
Feb 04, 2005 | 6.876 | 6.876 | 6.812 | 6.844 | 9,521,127 | -0.03(-0.46%) |
Feb 03, 2005 | 6.963 | 6.988 | 6.847 | 6.876 | 8,184,773 | -0.10(-1.41%) |
Feb 02, 2005 | 6.972 | 6.992 | 6.932 | 6.974 | 4,060,815 | -0.03(-0.39%) |
Feb 01, 2005 | 6.976 | 7.047 | 6.961 | 7.002 | 3,029,825 | +0.00(+0.02%) |
Jan 31, 2005 | 6.934 | 7.025 | 6.914 | 7.001 | 2,985,660 | +0.10(+1.49%) |
Jan 28, 2005 | 6.927 | 6.950 | 6.882 | 6.898 | 4,036,317 | -0.04(-0.63%) |
Jan 27, 2005 | 6.924 | 6.953 | 6.905 | 6.941 | 2,897,329 | +0.01(+0.15%) |
Jan 26, 2005 | 6.856 | 6.931 | 6.856 | 6.931 | 3,373,144 | +0.08(+1.10%) |
Jan 25, 2005 | 6.803 | 6.856 | 6.799 | 6.856 | 2,862,824 | +0.05(+0.79%) |
Jan 24, 2005 | 6.801 | 6.825 | 6.782 | 6.802 | 3,610,188 | +0.00(+0.04%) |
Jan 21, 2005 | 6.779 | 6.832 | 6.775 | 6.799 | 6,425,397 | +0.02(+0.30%) |
Jan 20, 2005 | 6.803 | 6.811 | 6.750 | 6.779 | 4,321,668 | -0.02(-0.32%) |
Jan 19, 2005 | 6.840 | 6.840 | 6.795 | 6.801 | 5,528,285 | -0.05(-0.76%) |
Jan 18, 2005 | 6.825 | 6.873 | 6.782 | 6.853 | 2,505,359 | -0.01(-0.11%) |
Jan 14, 2005 | 6.840 | 6.875 | 6.818 | 6.860 | 3,344,160 | +0.03(+0.51%) |
Jan 13, 2005 | 6.927 | 6.927 | 6.818 | 6.825 | 5,074,207 | -0.13(-1.81%) |
Jan 12, 2005 | 6.706 | 6.956 | 6.706 | 6.951 | 7,272,824 | +0.24(+3.54%) |
Jan 11, 2005 | 6.737 | 6.759 | 6.686 | 6.714 | 3,155,766 | -0.02(-0.37%) |
Jan 10, 2005 | 6.767 | 6.782 | 6.663 | 6.738 | 6,443,340 | -0.03(-0.47%) |
Jan 07, 2005 | 6.847 | 6.847 | 6.740 | 6.770 | 4,217,810 | -0.16(-2.24%) |
Jan 06, 2005 | 6.825 | 6.937 | 6.795 | 6.925 | 3,621,920 | +0.13(+1.88%) |
Jan 05, 2005 | 6.977 | 7.014 | 6.790 | 6.798 | 6,264,952 | -0.17(-2.47%) |
Jan 04, 2005 | 7.061 | 7.061 | 6.953 | 6.970 | 2,596,451 | -0.09(-1.21%) |