Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.735 | 6.785 | 6.543 | 6.643 | 3,734,542 | -0.12(-1.80%) |
Mar 30, 2005 | 6.568 | 6.803 | 6.539 | 6.765 | 2,414,378 | +0.16(+2.40%) |
Mar 29, 2005 | 6.665 | 6.794 | 6.509 | 6.606 | 3,276,058 | -0.09(-1.28%) |
Mar 28, 2005 | 6.939 | 6.968 | 6.656 | 6.692 | 2,077,589 | -0.20(-2.89%) |
Mar 24, 2005 | 6.819 | 6.982 | 6.744 | 6.891 | 2,704,744 | +0.08(+1.16%) |
Mar 23, 2005 | 6.715 | 6.934 | 6.568 | 6.812 | 4,111,952 | +0.10(+1.48%) |
Mar 22, 2005 | 6.803 | 6.894 | 6.670 | 6.713 | 2,244,455 | -0.04(-0.54%) |
Mar 21, 2005 | 6.943 | 7.004 | 6.742 | 6.749 | 2,129,104 | -0.13(-1.87%) |
Mar 18, 2005 | 6.774 | 6.973 | 6.717 | 6.878 | 4,595,638 | +0.00(+0.07%) |
Mar 17, 2005 | 6.891 | 7.031 | 6.826 | 6.873 | 2,674,132 | -0.01(-0.13%) |
Mar 16, 2005 | 6.918 | 7.022 | 6.819 | 6.882 | 4,601,149 | -0.04(-0.59%) |
Mar 15, 2005 | 6.753 | 7.009 | 6.706 | 6.923 | 8,035,454 | +0.24(+3.59%) |
Mar 14, 2005 | 6.559 | 6.760 | 6.545 | 6.683 | 3,799,467 | +0.12(+1.86%) |
Mar 11, 2005 | 6.588 | 6.679 | 6.534 | 6.561 | 2,804,266 | +0.01(+0.17%) |
Mar 10, 2005 | 6.500 | 6.620 | 6.349 | 6.550 | 4,721,260 | +0.05(+0.80%) |
Mar 09, 2005 | 6.783 | 6.823 | 6.202 | 6.498 | 11,796,879 | -0.28(-4.20%) |
Mar 08, 2005 | 6.846 | 6.873 | 6.726 | 6.783 | 2,487,645 | +3.37(+98.84%) |
Mar 07, 2005 | 3.430 | 3.464 | 3.396 | 3.411 | 4,842,362 | -0.03(-0.95%) |
Mar 04, 2005 | 3.485 | 3.485 | 3.417 | 3.444 | 5,564,045 | -0.01(-0.43%) |
Mar 03, 2005 | 3.424 | 3.493 | 3.384 | 3.459 | 3,939,813 | +0.05(+1.39%) |
Mar 02, 2005 | 3.442 | 3.493 | 3.364 | 3.411 | 8,119,044 | -0.05(-1.34%) |
Mar 01, 2005 | 3.411 | 3.495 | 3.400 | 3.457 | 7,107,752 | +0.05(+1.34%) |
Feb 28, 2005 | 3.381 | 3.437 | 3.317 | 3.412 | 11,617,275 | +0.01(+0.20%) |
Feb 25, 2005 | 3.476 | 3.589 | 3.320 | 3.405 | 25,214,170 | -0.09(-2.71%) |
Feb 24, 2005 | 3.457 | 3.510 | 3.407 | 3.500 | 4,290,115 | +0.04(+1.23%) |
Feb 23, 2005 | 3.378 | 3.467 | 3.369 | 3.457 | 6,961,412 | +0.08(+2.34%) |
Feb 22, 2005 | 3.510 | 3.533 | 3.340 | 3.378 | 14,632,292 | -0.18(-4.95%) |
Feb 18, 2005 | 3.692 | 3.693 | 3.547 | 3.554 | 11,196,683 | -0.12(-3.38%) |
Feb 17, 2005 | 3.716 | 3.742 | 3.670 | 3.679 | 5,189,116 | -0.11(-2.79%) |
Feb 16, 2005 | 3.738 | 3.831 | 3.705 | 3.784 | 4,992,567 | +0.05(+1.27%) |
Feb 15, 2005 | 3.716 | 3.782 | 3.708 | 3.737 | 3,106,794 | +0.01(+0.32%) |
Feb 14, 2005 | 3.773 | 3.794 | 3.716 | 3.725 | 5,477,381 | -0.04(-1.17%) |
Feb 11, 2005 | 3.717 | 3.799 | 3.628 | 3.769 | 4,569,171 | +0.04(+1.17%) |
Feb 10, 2005 | 3.801 | 3.816 | 3.702 | 3.725 | 7,767,946 | -0.10(-2.62%) |
Feb 09, 2005 | 3.945 | 3.945 | 3.823 | 3.825 | 5,915,329 | -0.10(-2.58%) |
Feb 08, 2005 | 3.956 | 4.036 | 3.907 | 3.927 | 6,096,734 | -0.01(-0.30%) |
Feb 07, 2005 | 3.963 | 3.985 | 3.866 | 3.938 | 6,356,275 | +0.04(+1.15%) |
Feb 04, 2005 | 3.792 | 3.898 | 3.751 | 3.894 | 6,726,162 | +0.14(+3.61%) |
Feb 03, 2005 | 3.688 | 3.872 | 3.549 | 3.758 | 30,127,512 | -0.13(-3.26%) |
Feb 02, 2005 | 3.793 | 3.939 | 3.763 | 3.885 | 8,412,873 | +0.11(+2.78%) |
Feb 01, 2005 | 3.710 | 3.806 | 3.674 | 3.780 | 5,889,127 | +0.07(+1.95%) |
Jan 31, 2005 | 3.661 | 3.717 | 3.650 | 3.707 | 2,938,950 | +0.05(+1.36%) |
Jan 28, 2005 | 3.663 | 3.663 | 3.581 | 3.658 | 2,797,317 | +0.02(+0.47%) |
Jan 27, 2005 | 3.694 | 3.723 | 3.629 | 3.641 | 3,372,148 | -0.04(-1.20%) |
Jan 26, 2005 | 3.623 | 3.738 | 3.612 | 3.685 | 5,583,736 | +0.08(+2.13%) |
Jan 25, 2005 | 3.640 | 3.667 | 3.567 | 3.608 | 4,181,141 | -0.02(-0.65%) |
Jan 24, 2005 | 3.673 | 3.702 | 3.595 | 3.632 | 5,160,305 | -0.03(-0.91%) |
Jan 21, 2005 | 3.746 | 3.772 | 3.637 | 3.665 | 7,400,422 | -0.14(-3.58%) |
Jan 20, 2005 | 3.798 | 3.839 | 3.733 | 3.801 | 7,413,257 | -0.01(-0.18%) |
Jan 19, 2005 | 3.657 | 3.850 | 3.643 | 3.808 | 17,136,824 | +0.17(+4.61%) |
Jan 18, 2005 | 3.529 | 3.662 | 3.499 | 3.640 | 8,729,303 | +0.12(+3.42%) |
Jan 14, 2005 | 3.450 | 3.548 | 3.435 | 3.520 | 4,823,414 | +0.08(+2.32%) |
Jan 13, 2005 | 3.357 | 3.459 | 3.340 | 3.440 | 4,354,974 | +0.08(+2.48%) |
Jan 12, 2005 | 3.350 | 3.366 | 3.302 | 3.357 | 2,893,084 | -0.01(-0.18%) |
Jan 11, 2005 | 3.329 | 3.378 | 3.267 | 3.363 | 3,078,461 | +0.02(+0.64%) |
Jan 10, 2005 | 3.396 | 3.402 | 3.311 | 3.342 | 3,441,916 | -0.04(-1.15%) |
Jan 07, 2005 | 3.378 | 3.390 | 3.331 | 3.381 | 3,216,166 | +0.02(+0.61%) |
Jan 06, 2005 | 3.321 | 3.385 | 3.287 | 3.360 | 2,833,807 | +0.06(+1.73%) |
Jan 05, 2005 | 3.309 | 3.345 | 3.265 | 3.303 | 4,462,462 | -0.00(-0.09%) |
Jan 04, 2005 | 3.389 | 3.457 | 3.279 | 3.306 | 7,999,287 | -0.06(-1.86%) |