Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.090 | 5.200 | 4.860 | 5.100 | 586,473 | +0.03(+0.59%) |
Mar 30, 2005 | 5.210 | 5.350 | 4.960 | 5.070 | 357,466 | -0.16(-3.06%) |
Mar 29, 2005 | 5.420 | 5.460 | 5.160 | 5.230 | 732,295 | -0.27(-4.91%) |
Mar 28, 2005 | 5.630 | 5.740 | 5.470 | 5.500 | 306,539 | -0.04(-0.72%) |
Mar 24, 2005 | 5.660 | 5.660 | 5.440 | 5.540 | 335,872 | -0.08(-1.42%) |
Mar 23, 2005 | 5.600 | 5.800 | 5.560 | 5.620 | 281,885 | -0.06(-1.06%) |
Mar 22, 2005 | 5.550 | 5.730 | 5.510 | 5.680 | 363,467 | +0.08(+1.43%) |
Mar 21, 2005 | 5.740 | 5.740 | 5.510 | 5.600 | 266,475 | +0.00(+0.00%) |
Mar 18, 2005 | 5.750 | 5.750 | 5.540 | 5.600 | 280,108 | -0.01(-0.18%) |
Mar 17, 2005 | 5.690 | 5.790 | 5.570 | 5.610 | 324,901 | -0.08(-1.41%) |
Mar 16, 2005 | 5.870 | 5.870 | 5.590 | 5.690 | 159,487 | -0.11(-1.90%) |
Mar 15, 2005 | 5.840 | 5.890 | 5.580 | 5.800 | 410,795 | +0.05(+0.87%) |
Mar 14, 2005 | 5.920 | 6.000 | 5.710 | 5.750 | 375,997 | -0.07(-1.20%) |
Mar 11, 2005 | 5.790 | 5.910 | 5.760 | 5.820 | 300,483 | +0.03(+0.52%) |
Mar 10, 2005 | 6.175 | 6.190 | 5.670 | 5.790 | 1,094,454 | -0.30(-4.93%) |
Mar 09, 2005 | 6.590 | 6.650 | 5.870 | 6.090 | 1,845,373 | -0.86(-12.37%) |
Mar 08, 2005 | 6.820 | 7.000 | 6.820 | 6.950 | 383,709 | +0.14(+2.06%) |
Mar 07, 2005 | 6.930 | 7.180 | 6.800 | 6.810 | 275,913 | -0.01(-0.15%) |
Mar 04, 2005 | 7.170 | 7.250 | 6.820 | 6.820 | 383,901 | -0.27(-3.81%) |
Mar 03, 2005 | 6.780 | 7.100 | 6.710 | 7.090 | 731,496 | +0.30(+4.42%) |
Mar 02, 2005 | 6.630 | 6.800 | 6.500 | 6.790 | 488,861 | +0.32(+4.95%) |
Mar 01, 2005 | 6.420 | 6.520 | 6.360 | 6.470 | 534,874 | +0.08(+1.25%) |
Feb 28, 2005 | 6.200 | 6.490 | 6.150 | 6.390 | 244,209 | +0.25(+4.07%) |
Feb 25, 2005 | 6.300 | 6.320 | 6.100 | 6.140 | 195,416 | -0.14(-2.23%) |
Feb 24, 2005 | 6.381 | 6.450 | 6.180 | 6.280 | 193,525 | -0.13(-2.03%) |
Feb 23, 2005 | 6.460 | 6.580 | 6.260 | 6.410 | 178,971 | -0.10(-1.54%) |
Feb 22, 2005 | 6.630 | 6.780 | 6.500 | 6.510 | 151,519 | -0.12(-1.81%) |
Feb 18, 2005 | 6.700 | 6.860 | 6.620 | 6.630 | 98,289 | -0.10(-1.49%) |
Feb 17, 2005 | 6.800 | 6.920 | 6.720 | 6.730 | 158,318 | -0.04(-0.59%) |
Feb 16, 2005 | 6.760 | 6.850 | 6.710 | 6.770 | 219,862 | +0.02(+0.30%) |
Feb 15, 2005 | 6.750 | 6.820 | 6.690 | 6.750 | 150,789 | +0.06(+0.90%) |
Feb 14, 2005 | 6.600 | 6.790 | 6.600 | 6.690 | 118,239 | +0.10(+1.52%) |
Feb 11, 2005 | 6.520 | 6.624 | 6.520 | 6.590 | 121,695 | -0.02(-0.30%) |
Feb 10, 2005 | 6.590 | 6.730 | 6.512 | 6.610 | 192,454 | -0.14(-2.07%) |
Feb 09, 2005 | 7.090 | 7.090 | 6.580 | 6.750 | 299,269 | -0.26(-3.71%) |
Feb 08, 2005 | 7.120 | 7.200 | 6.950 | 7.010 | 200,261 | -0.10(-1.41%) |
Feb 07, 2005 | 7.300 | 7.300 | 7.110 | 7.110 | 169,091 | -0.18(-2.47%) |
Feb 04, 2005 | 7.150 | 7.300 | 7.120 | 7.290 | 240,479 | +0.01(+0.14%) |
Feb 03, 2005 | 7.150 | 7.400 | 6.910 | 7.280 | 284,859 | -0.01(-0.14%) |
Feb 02, 2005 | 7.250 | 7.290 | 7.140 | 7.290 | 201,176 | +0.14(+1.96%) |
Feb 01, 2005 | 7.100 | 7.240 | 7.000 | 7.150 | 431,841 | +0.07(+0.99%) |
Jan 31, 2005 | 7.000 | 7.100 | 6.910 | 7.080 | 333,823 | +0.10(+1.43%) |
Jan 28, 2005 | 6.950 | 7.020 | 6.860 | 6.980 | 152,731 | +0.07(+1.01%) |
Jan 27, 2005 | 6.900 | 6.920 | 6.670 | 6.910 | 165,184 | +0.21(+3.13%) |
Jan 26, 2005 | 6.750 | 6.900 | 6.610 | 6.700 | 158,574 | +0.02(+0.30%) |
Jan 25, 2005 | 6.650 | 6.740 | 6.530 | 6.680 | 434,968 | +0.05(+0.75%) |
Jan 24, 2005 | 6.610 | 6.750 | 6.500 | 6.630 | 408,534 | +0.02(+0.30%) |
Jan 21, 2005 | 6.530 | 6.810 | 6.520 | 6.610 | 435,569 | +0.07(+1.07%) |
Jan 20, 2005 | 6.810 | 6.870 | 6.540 | 6.540 | 203,868 | -0.27(-3.96%) |
Jan 19, 2005 | 6.880 | 6.880 | 6.680 | 6.810 | 193,753 | -0.02(-0.29%) |
Jan 18, 2005 | 6.530 | 6.940 | 6.450 | 6.830 | 313,478 | +0.32(+4.92%) |
Jan 14, 2005 | 6.530 | 6.540 | 6.370 | 6.510 | 213,285 | +0.07(+1.09%) |
Jan 13, 2005 | 6.490 | 6.540 | 6.360 | 6.440 | 129,724 | +0.04(+0.63%) |
Jan 12, 2005 | 6.550 | 6.650 | 6.350 | 6.400 | 151,037 | -0.16(-2.44%) |
Jan 11, 2005 | 6.730 | 6.730 | 6.500 | 6.560 | 193,556 | -0.04(-0.61%) |
Jan 10, 2005 | 6.560 | 6.700 | 6.496 | 6.600 | 161,434 | +0.15(+2.33%) |
Jan 07, 2005 | 6.410 | 6.650 | 6.410 | 6.450 | 106,241 | +0.02(+0.33%) |
Jan 06, 2005 | 6.570 | 6.570 | 6.210 | 6.429 | 474,550 | -0.20(-3.03%) |
Jan 05, 2005 | 7.490 | 7.590 | 6.580 | 6.630 | 528,707 | -0.45(-6.36%) |
Jan 04, 2005 | 7.040 | 7.220 | 7.000 | 7.080 | 315,994 | +0.02(+0.28%) |