Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.730 | 6.757 | 6.685 | 6.699 | 2,917,602 | -0.13(-1.83%) |
Mar 30, 2005 | 6.782 | 6.859 | 6.782 | 6.824 | 2,002,215 | +0.06(+0.93%) |
Mar 29, 2005 | 6.801 | 6.840 | 6.761 | 6.761 | 1,667,090 | -0.01(-0.11%) |
Mar 28, 2005 | 6.762 | 6.832 | 6.762 | 6.769 | 1,187,675 | -0.02(-0.28%) |
Mar 24, 2005 | 6.809 | 6.860 | 6.788 | 6.788 | 943,314 | -0.02(-0.30%) |
Mar 23, 2005 | 6.826 | 6.848 | 6.800 | 6.809 | 1,340,499 | -0.03(-0.43%) |
Mar 22, 2005 | 6.926 | 6.958 | 6.831 | 6.839 | 2,248,904 | -0.05(-0.69%) |
Mar 21, 2005 | 6.976 | 6.976 | 6.862 | 6.886 | 1,343,602 | -0.10(-1.49%) |
Mar 18, 2005 | 7.016 | 7.020 | 6.944 | 6.991 | 1,300,159 | +0.02(+0.22%) |
Mar 17, 2005 | 6.970 | 7.020 | 6.948 | 6.975 | 1,414,195 | +0.00(+0.04%) |
Mar 16, 2005 | 7.024 | 7.058 | 6.961 | 6.973 | 933,229 | -0.06(-0.81%) |
Mar 15, 2005 | 7.090 | 7.090 | 7.029 | 7.029 | 4,279,046 | -0.04(-0.60%) |
Mar 14, 2005 | 7.118 | 7.125 | 7.031 | 7.072 | 1,497,976 | -0.08(-1.08%) |
Mar 11, 2005 | 7.148 | 7.190 | 7.127 | 7.149 | 536,820 | -0.04(-0.57%) |
Mar 10, 2005 | 7.183 | 7.208 | 7.134 | 7.190 | 1,455,310 | +0.03(+0.43%) |
Mar 09, 2005 | 7.198 | 7.224 | 7.160 | 7.160 | 7,332,405 | -0.05(-0.73%) |
Mar 08, 2005 | 7.225 | 7.270 | 7.201 | 7.212 | 1,340,499 | -0.01(-0.11%) |
Mar 07, 2005 | 7.184 | 7.236 | 7.184 | 7.220 | 7,923,528 | +0.04(+0.50%) |
Mar 04, 2005 | 7.135 | 7.221 | 7.117 | 7.184 | 1,100,791 | +0.14(+1.98%) |
Mar 03, 2005 | 7.050 | 7.072 | 7.000 | 7.045 | 1,840,083 | -0.04(-0.56%) |
Mar 02, 2005 | 7.045 | 7.108 | 7.036 | 7.085 | 2,249,680 | -0.07(-0.99%) |
Mar 01, 2005 | 7.154 | 7.175 | 7.131 | 7.156 | 596,553 | +0.05(+0.65%) |
Feb 28, 2005 | 7.134 | 7.178 | 7.069 | 7.109 | 828,502 | -0.15(-2.03%) |
Feb 25, 2005 | 7.202 | 7.256 | 7.184 | 7.256 | 1,165,179 | +0.10(+1.46%) |
Feb 24, 2005 | 7.118 | 7.167 | 7.073 | 7.152 | 1,525,127 | +0.02(+0.23%) |
Feb 23, 2005 | 7.077 | 7.150 | 7.045 | 7.135 | 1,165,179 | +0.05(+0.73%) |
Feb 22, 2005 | 7.116 | 7.165 | 7.062 | 7.083 | 2,047,984 | -0.14(-1.95%) |
Feb 18, 2005 | 7.206 | 7.255 | 7.196 | 7.224 | 1,190,778 | -0.05(-0.62%) |
Feb 17, 2005 | 7.308 | 7.318 | 7.268 | 7.269 | 1,546,073 | -0.01(-0.09%) |
Feb 16, 2005 | 7.306 | 7.308 | 7.243 | 7.276 | 1,042,610 | -0.02(-0.34%) |
Feb 15, 2005 | 7.303 | 7.334 | 7.274 | 7.300 | 1,190,778 | +0.04(+0.53%) |
Feb 14, 2005 | 7.237 | 7.270 | 7.208 | 7.261 | 944,089 | +0.05(+0.75%) |
Feb 11, 2005 | 7.121 | 7.243 | 7.109 | 7.207 | 1,068,210 | +0.10(+1.34%) |
Feb 10, 2005 | 7.085 | 7.143 | 7.073 | 7.112 | 1,405,662 | +0.06(+0.84%) |
Feb 09, 2005 | 7.042 | 7.085 | 7.019 | 7.053 | 1,880,422 | -0.03(-0.38%) |
Feb 08, 2005 | 7.046 | 7.089 | 7.033 | 7.080 | 1,259,820 | +0.03(+0.49%) |
Feb 07, 2005 | 7.089 | 7.108 | 7.028 | 7.045 | 1,544,521 | -0.04(-0.60%) |
Feb 04, 2005 | 6.997 | 7.089 | 6.997 | 7.087 | 1,088,379 | +0.09(+1.31%) |
Feb 03, 2005 | 6.961 | 7.013 | 6.952 | 6.996 | 1,103,894 | -0.06(-0.91%) |
Feb 02, 2005 | 7.076 | 7.080 | 7.040 | 7.060 | 791,266 | +0.00(+0.02%) |
Feb 01, 2005 | 7.022 | 7.077 | 7.013 | 7.059 | 636,116 | +0.03(+0.46%) |
Jan 31, 2005 | 7.016 | 7.058 | 7.007 | 7.027 | 988,307 | +0.07(+0.96%) |
Jan 28, 2005 | 6.966 | 6.973 | 6.913 | 6.960 | 1,816,810 | +0.02(+0.24%) |
Jan 27, 2005 | 6.921 | 6.966 | 6.891 | 6.943 | 1,379,286 | +0.01(+0.11%) |
Jan 26, 2005 | 6.939 | 6.965 | 6.903 | 6.935 | 2,580,150 | +0.15(+2.28%) |
Jan 25, 2005 | 6.814 | 6.837 | 6.771 | 6.781 | 806,781 | +0.04(+0.65%) |
Jan 24, 2005 | 6.768 | 6.781 | 6.735 | 6.737 | 1,197,760 | -0.05(-0.67%) |
Jan 21, 2005 | 6.813 | 6.835 | 6.765 | 6.782 | 987,532 | +0.03(+0.46%) |
Jan 20, 2005 | 6.787 | 6.810 | 6.743 | 6.751 | 1,387,819 | -0.10(-1.52%) |
Jan 19, 2005 | 6.995 | 6.997 | 6.851 | 6.855 | 795,145 | -0.10(-1.46%) |
Jan 18, 2005 | 6.898 | 6.974 | 6.898 | 6.957 | 1,062,779 | +0.08(+1.16%) |
Jan 14, 2005 | 6.893 | 6.906 | 6.855 | 6.877 | 948,744 | -0.07(-1.02%) |
Jan 13, 2005 | 6.975 | 7.004 | 6.940 | 6.948 | 795,921 | -0.05(-0.77%) |
Jan 12, 2005 | 6.980 | 7.018 | 6.956 | 7.002 | 767,218 | +0.07(+0.99%) |
Jan 11, 2005 | 6.988 | 6.991 | 6.899 | 6.934 | 1,263,699 | -0.09(-1.21%) |
Jan 10, 2005 | 7.045 | 7.056 | 6.996 | 7.019 | 629,910 | -0.04(-0.57%) |
Jan 07, 2005 | 7.174 | 7.178 | 7.033 | 7.059 | 1,110,876 | -0.03(-0.44%) |
Jan 06, 2005 | 7.129 | 7.143 | 7.078 | 7.090 | 837,036 | -0.02(-0.27%) |
Jan 05, 2005 | 7.135 | 7.174 | 7.103 | 7.109 | 1,003,822 | -0.03(-0.42%) |
Jan 04, 2005 | 7.248 | 7.276 | 7.116 | 7.139 | 1,750,096 | -0.11(-1.49%) |