Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 8.051 | 8.339 | 8.013 | 8.160 | 21,118 | +0.22(+2.74%) |
Mar 30, 2005 | 7.328 | 8.243 | 7.328 | 7.942 | 72,312 | +0.60(+8.10%) |
Mar 29, 2005 | 8.038 | 8.448 | 7.251 | 7.347 | 90,246 | -0.88(-10.73%) |
Mar 28, 2005 | 9.024 | 9.024 | 8.064 | 8.230 | 98,691 | -0.63(-7.08%) |
Mar 24, 2005 | 8.794 | 9.088 | 8.602 | 8.858 | 155,451 | +0.54(+6.46%) |
Mar 23, 2005 | 7.994 | 8.730 | 7.910 | 8.320 | 110,046 | +0.22(+2.77%) |
Mar 22, 2005 | 8.109 | 8.109 | 7.917 | 8.096 | 40,150 | +0.05(+0.64%) |
Mar 21, 2005 | 7.782 | 8.294 | 7.680 | 8.045 | 97,737 | +0.33(+4.32%) |
Mar 18, 2005 | 7.206 | 7.750 | 7.206 | 7.711 | 75,927 | +0.52(+7.20%) |
Mar 17, 2005 | 7.041 | 7.258 | 7.041 | 7.194 | 22,435 | +0.08(+1.17%) |
Mar 16, 2005 | 7.590 | 7.590 | 7.046 | 7.110 | 19,750 | -0.36(-4.88%) |
Mar 15, 2005 | 6.848 | 7.546 | 6.848 | 7.475 | 52,950 | +0.53(+7.66%) |
Mar 14, 2005 | 6.906 | 6.943 | 6.848 | 6.943 | 23,875 | +0.01(+0.09%) |
Mar 11, 2005 | 6.848 | 6.944 | 6.848 | 6.937 | 8,906 | -0.01(-0.10%) |
Mar 10, 2005 | 6.848 | 6.963 | 6.848 | 6.944 | 20,498 | +0.05(+0.74%) |
Mar 09, 2005 | 7.104 | 7.104 | 6.848 | 6.893 | 38,612 | -0.08(-1.10%) |
Mar 08, 2005 | 7.040 | 7.283 | 6.970 | 6.970 | 46,856 | -0.01(-0.09%) |
Mar 07, 2005 | 6.848 | 7.020 | 6.848 | 6.976 | 16,187 | +0.10(+1.49%) |
Mar 04, 2005 | 6.868 | 6.912 | 6.848 | 6.874 | 32,175 | +0.02(+0.28%) |
Mar 03, 2005 | 6.784 | 6.906 | 6.720 | 6.854 | 31,237 | +0.11(+1.61%) |
Mar 02, 2005 | 6.227 | 6.746 | 6.208 | 6.746 | 78,928 | +0.67(+10.95%) |
Mar 01, 2005 | 5.946 | 6.144 | 5.946 | 6.080 | 43,756 | +0.13(+2.15%) |
Feb 28, 2005 | 5.888 | 5.958 | 5.888 | 5.952 | 18,268 | +0.06(+1.09%) |
Feb 25, 2005 | 5.971 | 6.080 | 5.760 | 5.888 | 33,687 | -0.10(-1.60%) |
Feb 24, 2005 | 6.016 | 6.021 | 5.978 | 5.984 | 8,375 | -0.02(-0.32%) |
Feb 23, 2005 | 6.067 | 6.202 | 5.997 | 6.003 | 9,707 | -0.10(-1.57%) |
Feb 22, 2005 | 6.182 | 6.291 | 6.099 | 6.099 | 8,875 | -0.15(-2.36%) |
Feb 18, 2005 | 6.400 | 6.400 | 6.246 | 6.246 | 30,231 | -0.06(-0.91%) |
Feb 17, 2005 | 6.048 | 6.368 | 6.010 | 6.304 | 48,905 | +0.22(+3.68%) |
Feb 16, 2005 | 6.003 | 6.080 | 6.003 | 6.080 | 18,875 | +0.00(+0.01%) |
Feb 15, 2005 | 5.990 | 6.086 | 5.990 | 6.079 | 20,437 | +0.04(+0.63%) |
Feb 14, 2005 | 6.150 | 6.157 | 6.042 | 6.042 | 19,883 | +0.00(+0.00%) |
Feb 11, 2005 | 6.080 | 6.106 | 6.022 | 6.042 | 17,437 | -0.01(-0.11%) |
Feb 10, 2005 | 6.140 | 6.140 | 6.048 | 6.048 | 5,103 | -0.03(-0.53%) |
Feb 09, 2005 | 6.117 | 6.227 | 5.978 | 6.080 | 5,437 | -0.04(-0.63%) |
Feb 08, 2005 | 5.990 | 6.208 | 5.990 | 6.118 | 25,250 | +0.12(+2.03%) |
Feb 07, 2005 | 6.144 | 6.195 | 5.997 | 5.997 | 31,117 | -0.19(-3.10%) |
Feb 04, 2005 | 6.138 | 6.234 | 6.138 | 6.189 | 13,250 | +0.06(+0.94%) |
Feb 03, 2005 | 5.965 | 6.131 | 5.907 | 6.131 | 11,140 | +0.18(+3.01%) |
Feb 02, 2005 | 5.920 | 5.952 | 5.850 | 5.952 | 9,875 | +0.04(+0.65%) |
Feb 01, 2005 | 5.747 | 5.914 | 5.709 | 5.914 | 33,203 | +0.17(+3.01%) |
Jan 31, 2005 | 5.606 | 5.754 | 5.606 | 5.741 | 10,937 | +0.01(+0.22%) |
Jan 28, 2005 | 5.613 | 5.728 | 5.613 | 5.728 | 2,768 | -0.03(-0.44%) |
Jan 27, 2005 | 5.696 | 5.760 | 5.670 | 5.754 | 11,125 | +0.03(+0.45%) |
Jan 26, 2005 | 5.613 | 5.818 | 5.613 | 5.728 | 18,631 | +0.03(+0.56%) |
Jan 25, 2005 | 6.010 | 6.010 | 5.626 | 5.696 | 105,951 | -0.33(-5.52%) |
Jan 24, 2005 | 6.112 | 6.131 | 6.029 | 6.029 | 29,133 | -0.08(-1.35%) |
Jan 21, 2005 | 6.336 | 6.336 | 6.111 | 6.111 | 5,718 | -0.09(-1.46%) |
Jan 20, 2005 | 6.304 | 6.330 | 6.176 | 6.202 | 6,930 | -0.04(-0.61%) |
Jan 19, 2005 | 6.445 | 6.451 | 6.170 | 6.239 | 19,352 | -0.21(-3.28%) |
Jan 18, 2005 | 6.240 | 6.464 | 6.208 | 6.451 | 43,426 | +0.25(+4.02%) |
Jan 14, 2005 | 6.080 | 6.208 | 5.946 | 6.202 | 26,473 | -0.01(-0.10%) |
Jan 13, 2005 | 6.150 | 6.234 | 6.144 | 6.208 | 7,756 | +0.00(+0.00%) |
Jan 12, 2005 | 6.432 | 6.573 | 6.176 | 6.208 | 81,045 | -0.28(-4.34%) |
Jan 11, 2005 | 6.445 | 6.522 | 6.445 | 6.490 | 11,062 | -0.02(-0.29%) |
Jan 10, 2005 | 6.330 | 6.560 | 6.259 | 6.509 | 24,032 | +0.24(+3.88%) |
Jan 07, 2005 | 6.272 | 6.330 | 6.259 | 6.266 | 18,405 | -0.05(-0.80%) |
Jan 06, 2005 | 6.342 | 6.387 | 6.240 | 6.316 | 20,397 | -0.05(-0.81%) |
Jan 05, 2005 | 6.624 | 6.624 | 6.259 | 6.368 | 27,375 | -0.16(-2.45%) |
Jan 04, 2005 | 6.733 | 6.740 | 6.426 | 6.528 | 79,125 | -0.19(-2.86%) |