Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.490 | 6.880 | 6.300 | 6.450 | 57,199 | +0.20(+3.20%) |
Mar 30, 2005 | 6.290 | 6.580 | 6.200 | 6.250 | 47,724 | +0.08(+1.30%) |
Mar 29, 2005 | 7.050 | 7.500 | 6.130 | 6.170 | 141,119 | -0.83(-11.86%) |
Mar 28, 2005 | 7.380 | 7.380 | 6.950 | 7.000 | 44,885 | -0.12(-1.69%) |
Mar 24, 2005 | 7.490 | 7.490 | 7.000 | 7.120 | 98,612 | +0.12(+1.71%) |
Mar 23, 2005 | 7.400 | 7.740 | 6.910 | 7.000 | 102,934 | -0.40(-5.41%) |
Mar 22, 2005 | 7.230 | 8.280 | 7.120 | 7.400 | 490,786 | +0.30(+4.23%) |
Mar 21, 2005 | 7.890 | 7.890 | 6.786 | 7.100 | 135,727 | -0.28(-3.79%) |
Mar 18, 2005 | 7.490 | 8.090 | 7.200 | 7.380 | 266,096 | +0.08(+1.10%) |
Mar 17, 2005 | 5.970 | 7.750 | 5.970 | 7.300 | 469,110 | +1.19(+19.48%) |
Mar 16, 2005 | 6.490 | 6.490 | 5.900 | 6.110 | 35,355 | -0.15(-2.40%) |
Mar 15, 2005 | 6.390 | 6.750 | 6.000 | 6.260 | 79,214 | +0.14(+2.29%) |
Mar 14, 2005 | 6.800 | 7.180 | 5.980 | 6.120 | 180,771 | -0.97(-13.68%) |
Mar 11, 2005 | 5.400 | 7.170 | 5.390 | 7.090 | 462,492 | +1.79(+33.77%) |
Mar 10, 2005 | 5.324 | 5.360 | 5.210 | 5.300 | 16,815 | -0.01(-0.19%) |
Mar 09, 2005 | 5.511 | 5.549 | 5.310 | 5.310 | 32,610 | -0.24(-4.32%) |
Mar 08, 2005 | 5.740 | 5.750 | 5.510 | 5.550 | 21,710 | -0.26(-4.48%) |
Mar 07, 2005 | 5.930 | 5.950 | 5.800 | 5.810 | 4,459 | -0.13(-2.19%) |
Mar 04, 2005 | 5.850 | 6.100 | 5.716 | 5.940 | 5,150 | +0.14(+2.41%) |
Mar 03, 2005 | 5.660 | 5.850 | 5.570 | 5.800 | 29,165 | -0.09(-1.53%) |
Mar 02, 2005 | 5.600 | 5.890 | 5.530 | 5.890 | 21,795 | +0.17(+2.97%) |
Mar 01, 2005 | 6.010 | 6.040 | 5.620 | 5.720 | 65,847 | -0.31(-5.14%) |
Feb 28, 2005 | 6.090 | 6.460 | 5.970 | 6.030 | 32,071 | -0.39(-6.07%) |
Feb 25, 2005 | 6.140 | 6.500 | 6.040 | 6.420 | 32,003 | +0.33(+5.42%) |
Feb 24, 2005 | 6.132 | 6.190 | 6.090 | 6.090 | 8,760 | -0.19(-3.03%) |
Feb 23, 2005 | 6.090 | 6.290 | 6.000 | 6.280 | 11,650 | +0.07(+1.13%) |
Feb 22, 2005 | 6.220 | 6.300 | 6.060 | 6.210 | 46,455 | -0.27(-4.17%) |
Feb 18, 2005 | 6.300 | 6.600 | 6.220 | 6.480 | 13,955 | +0.02(+0.31%) |
Feb 17, 2005 | 6.480 | 6.680 | 6.460 | 6.460 | 8,564 | -0.02(-0.31%) |
Feb 16, 2005 | 6.330 | 6.560 | 6.330 | 6.480 | 14,665 | +0.09(+1.41%) |
Feb 15, 2005 | 6.530 | 6.570 | 6.310 | 6.390 | 7,020 | -0.11(-1.69%) |
Feb 14, 2005 | 6.970 | 6.970 | 6.410 | 6.500 | 20,391 | +0.06(+0.93%) |
Feb 11, 2005 | 6.500 | 6.500 | 6.130 | 6.440 | 48,622 | +0.06(+0.94%) |
Feb 10, 2005 | 7.000 | 7.000 | 6.050 | 6.380 | 108,210 | -0.74(-10.39%) |
Feb 09, 2005 | 7.200 | 7.270 | 7.010 | 7.120 | 11,733 | -0.19(-2.60%) |
Feb 08, 2005 | 7.380 | 7.400 | 7.130 | 7.310 | 11,211 | +0.14(+1.95%) |
Feb 07, 2005 | 6.840 | 7.320 | 6.840 | 7.170 | 23,600 | -0.18(-2.45%) |
Feb 04, 2005 | 6.810 | 7.350 | 6.810 | 7.350 | 9,156 | +0.30(+4.26%) |
Feb 03, 2005 | 7.000 | 7.390 | 6.920 | 7.050 | 16,396 | -0.03(-0.42%) |
Feb 02, 2005 | 6.970 | 7.089 | 6.970 | 7.080 | 8,057 | +0.06(+0.85%) |
Feb 01, 2005 | 6.960 | 7.060 | 6.750 | 7.020 | 5,332 | -0.06(-0.85%) |
Jan 31, 2005 | 6.310 | 7.250 | 6.280 | 7.080 | 47,565 | +0.71(+11.15%) |
Jan 28, 2005 | 6.460 | 6.460 | 6.280 | 6.370 | 20,602 | -0.13(-2.00%) |
Jan 27, 2005 | 6.570 | 6.590 | 6.250 | 6.500 | 23,340 | -0.06(-0.91%) |
Jan 26, 2005 | 6.650 | 6.650 | 6.520 | 6.560 | 11,395 | +0.04(+0.61%) |
Jan 25, 2005 | 6.649 | 6.650 | 6.520 | 6.520 | 20,261 | +0.02(+0.31%) |
Jan 24, 2005 | 6.600 | 6.700 | 6.500 | 6.500 | 35,220 | -0.18(-2.69%) |
Jan 21, 2005 | 6.810 | 6.890 | 6.680 | 6.680 | 8,426 | -0.16(-2.34%) |
Jan 20, 2005 | 7.179 | 7.179 | 6.840 | 6.840 | 20,751 | -0.36(-5.00%) |
Jan 19, 2005 | 7.090 | 7.260 | 7.040 | 7.200 | 8,100 | -0.05(-0.69%) |
Jan 18, 2005 | 6.780 | 7.480 | 6.780 | 7.250 | 13,275 | -0.10(-1.35%) |
Jan 14, 2005 | 7.080 | 7.500 | 7.010 | 7.349 | 9,394 | +0.15(+2.07%) |
Jan 13, 2005 | 7.240 | 7.240 | 6.841 | 7.200 | 25,427 | +0.26(+3.75%) |
Jan 12, 2005 | 7.100 | 7.160 | 6.750 | 6.940 | 31,668 | -0.30(-4.14%) |
Jan 11, 2005 | 7.110 | 7.260 | 7.100 | 7.240 | 11,521 | -0.10(-1.36%) |
Jan 10, 2005 | 7.020 | 7.340 | 7.020 | 7.340 | 32,670 | -0.16(-2.13%) |
Jan 07, 2005 | 7.610 | 7.900 | 7.500 | 7.500 | 25,724 | -0.08(-1.06%) |
Jan 06, 2005 | 7.710 | 7.720 | 7.580 | 7.580 | 33,669 | -0.16(-2.07%) |
Jan 05, 2005 | 7.910 | 7.910 | 7.600 | 7.740 | 30,785 | -0.15(-1.90%) |
Jan 04, 2005 | 7.670 | 7.900 | 7.670 | 7.890 | 24,679 | +0.14(+1.81%) |