Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.920 | 6.920 | 6.660 | 6.780 | 327,822 | -0.14(-2.02%) |
Mar 30, 2005 | 6.590 | 6.970 | 6.510 | 6.920 | 331,056 | +0.31(+4.69%) |
Mar 29, 2005 | 7.160 | 7.250 | 6.560 | 6.610 | 468,190 | -0.54(-7.55%) |
Mar 28, 2005 | 7.280 | 7.350 | 7.100 | 7.150 | 966,049 | -0.13(-1.79%) |
Mar 24, 2005 | 7.080 | 7.420 | 7.041 | 7.280 | 325,266 | +0.26(+3.70%) |
Mar 23, 2005 | 7.000 | 7.090 | 6.960 | 7.020 | 219,727 | +0.02(+0.29%) |
Mar 22, 2005 | 6.990 | 7.060 | 6.800 | 7.000 | 342,824 | +0.08(+1.16%) |
Mar 21, 2005 | 6.700 | 6.980 | 6.490 | 6.920 | 224,379 | +0.27(+4.06%) |
Mar 18, 2005 | 6.690 | 6.750 | 6.500 | 6.650 | 483,030 | -0.07(-1.04%) |
Mar 17, 2005 | 6.590 | 6.810 | 6.480 | 6.720 | 456,178 | +0.17(+2.60%) |
Mar 16, 2005 | 6.450 | 6.590 | 6.450 | 6.550 | 249,939 | +0.07(+1.08%) |
Mar 15, 2005 | 6.960 | 7.070 | 6.430 | 6.480 | 306,488 | -0.30(-4.42%) |
Mar 14, 2005 | 6.170 | 7.120 | 6.170 | 6.780 | 517,300 | +0.48(+7.62%) |
Mar 11, 2005 | 6.260 | 6.430 | 6.260 | 6.300 | 185,233 | -0.01(-0.16%) |
Mar 10, 2005 | 6.220 | 6.460 | 6.220 | 6.310 | 364,150 | +0.01(+0.16%) |
Mar 09, 2005 | 6.070 | 6.420 | 6.020 | 6.300 | 475,472 | +0.19(+3.11%) |
Mar 08, 2005 | 6.350 | 6.380 | 6.040 | 6.110 | 219,426 | -0.21(-3.32%) |
Mar 07, 2005 | 6.610 | 6.720 | 6.290 | 6.320 | 289,580 | -0.36(-5.39%) |
Mar 04, 2005 | 7.100 | 7.150 | 6.600 | 6.680 | 296,094 | -0.30(-4.30%) |
Mar 03, 2005 | 7.080 | 7.200 | 6.920 | 6.980 | 337,981 | -0.13(-1.83%) |
Mar 02, 2005 | 7.050 | 7.270 | 7.010 | 7.110 | 114,893 | +0.00(+0.00%) |
Mar 01, 2005 | 7.050 | 7.180 | 7.030 | 7.110 | 174,798 | +0.00(+0.00%) |
Feb 28, 2005 | 7.290 | 7.360 | 6.990 | 7.110 | 229,122 | -0.29(-3.92%) |
Feb 25, 2005 | 7.040 | 7.400 | 7.000 | 7.400 | 233,967 | +0.30(+4.23%) |
Feb 24, 2005 | 6.950 | 7.150 | 6.940 | 7.100 | 328,453 | +0.10(+1.43%) |
Feb 23, 2005 | 6.850 | 7.040 | 6.850 | 7.000 | 834,666 | +0.13(+1.89%) |
Feb 22, 2005 | 7.100 | 7.100 | 6.850 | 6.870 | 381,310 | -0.21(-2.97%) |
Feb 18, 2005 | 7.100 | 7.170 | 6.970 | 7.080 | 173,008 | +0.05(+0.71%) |
Feb 17, 2005 | 7.100 | 7.260 | 6.950 | 7.030 | 391,586 | +0.03(+0.43%) |
Feb 16, 2005 | 6.930 | 7.090 | 6.800 | 7.000 | 306,576 | +0.05(+0.72%) |
Feb 15, 2005 | 6.940 | 7.260 | 6.930 | 6.950 | 223,420 | -0.02(-0.29%) |
Feb 14, 2005 | 7.270 | 7.270 | 6.910 | 6.970 | 152,108 | -0.18(-2.52%) |
Feb 11, 2005 | 7.060 | 7.370 | 6.910 | 7.150 | 356,633 | +0.19(+2.73%) |
Feb 10, 2005 | 7.020 | 7.400 | 6.740 | 6.960 | 559,014 | -0.10(-1.42%) |
Feb 09, 2005 | 7.690 | 7.690 | 7.050 | 7.060 | 277,518 | -0.58(-7.59%) |
Feb 08, 2005 | 7.810 | 7.810 | 7.520 | 7.640 | 191,604 | -0.08(-1.04%) |
Feb 07, 2005 | 8.030 | 8.060 | 7.580 | 7.720 | 440,567 | -0.32(-3.98%) |
Feb 04, 2005 | 7.710 | 8.050 | 7.590 | 8.040 | 294,752 | +0.45(+5.93%) |
Feb 03, 2005 | 7.640 | 7.690 | 7.550 | 7.590 | 210,935 | -0.16(-2.06%) |
Feb 02, 2005 | 7.910 | 8.000 | 7.610 | 7.750 | 295,042 | -0.25(-3.12%) |
Feb 01, 2005 | 7.960 | 8.020 | 7.770 | 8.000 | 388,145 | +0.24(+3.09%) |
Jan 31, 2005 | 7.800 | 7.960 | 7.751 | 7.760 | 92,092 | +0.10(+1.31%) |
Jan 28, 2005 | 8.050 | 8.050 | 7.580 | 7.660 | 212,011 | -0.25(-3.16%) |
Jan 27, 2005 | 7.910 | 8.070 | 7.790 | 7.910 | 223,343 | -0.09(-1.12%) |
Jan 26, 2005 | 7.960 | 8.050 | 7.870 | 8.000 | 497,988 | +0.19(+2.43%) |
Jan 25, 2005 | 7.740 | 8.010 | 7.710 | 7.810 | 247,216 | +0.06(+0.77%) |
Jan 24, 2005 | 7.750 | 7.990 | 7.720 | 7.750 | 344,602 | -0.10(-1.27%) |
Jan 21, 2005 | 8.000 | 8.080 | 7.600 | 7.850 | 488,439 | -0.15(-1.88%) |
Jan 20, 2005 | 8.030 | 8.290 | 7.740 | 8.000 | 916,353 | -0.07(-0.93%) |
Jan 19, 2005 | 8.440 | 8.700 | 8.010 | 8.075 | 687,307 | -0.59(-6.76%) |
Jan 18, 2005 | 8.540 | 8.750 | 8.400 | 8.660 | 303,287 | +0.02(+0.23%) |
Jan 14, 2005 | 8.790 | 8.980 | 8.550 | 8.640 | 303,476 | -0.02(-0.23%) |
Jan 13, 2005 | 8.660 | 8.950 | 8.640 | 8.660 | 810,218 | -0.09(-1.03%) |
Jan 12, 2005 | 9.070 | 9.150 | 8.300 | 8.750 | 656,160 | +0.36(+4.29%) |
Jan 11, 2005 | 8.550 | 8.710 | 8.350 | 8.390 | 335,980 | -0.19(-2.21%) |
Jan 10, 2005 | 8.530 | 8.900 | 8.510 | 8.580 | 269,409 | -0.03(-0.35%) |
Jan 07, 2005 | 8.770 | 8.810 | 8.450 | 8.610 | 292,165 | -0.04(-0.46%) |
Jan 06, 2005 | 8.620 | 8.850 | 8.350 | 8.650 | 224,634 | +0.05(+0.58%) |
Jan 05, 2005 | 8.700 | 8.840 | 8.410 | 8.600 | 358,301 | -0.20(-2.27%) |
Jan 04, 2005 | 9.330 | 9.420 | 8.710 | 8.800 | 355,326 | -0.40(-4.35%) |