Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.743 | 6.771 | 6.698 | 6.712 | 2,911,889 | -0.13(-1.83%) |
Mar 30, 2005 | 6.795 | 6.873 | 6.795 | 6.838 | 1,998,295 | +0.06(+0.93%) |
Mar 29, 2005 | 6.814 | 6.853 | 6.774 | 6.774 | 1,663,826 | -0.01(-0.11%) |
Mar 28, 2005 | 6.776 | 6.845 | 6.776 | 6.782 | 1,185,350 | -0.02(-0.28%) |
Mar 24, 2005 | 6.822 | 6.874 | 6.802 | 6.802 | 941,467 | -0.02(-0.30%) |
Mar 23, 2005 | 6.839 | 6.861 | 6.813 | 6.822 | 1,337,874 | -0.03(-0.43%) |
Mar 22, 2005 | 6.940 | 6.972 | 6.844 | 6.852 | 2,244,501 | -0.05(-0.69%) |
Mar 21, 2005 | 6.990 | 6.990 | 6.875 | 6.900 | 1,340,971 | -0.10(-1.49%) |
Mar 18, 2005 | 7.030 | 7.034 | 6.958 | 7.004 | 1,297,614 | +0.02(+0.22%) |
Mar 17, 2005 | 6.984 | 7.034 | 6.962 | 6.989 | 1,411,426 | +0.00(+0.04%) |
Mar 16, 2005 | 7.038 | 7.072 | 6.975 | 6.986 | 931,402 | -0.06(-0.81%) |
Mar 15, 2005 | 7.104 | 7.104 | 7.043 | 7.043 | 4,270,668 | -0.04(-0.60%) |
Mar 14, 2005 | 7.132 | 7.139 | 7.044 | 7.086 | 1,495,043 | -0.08(-1.08%) |
Mar 11, 2005 | 7.162 | 7.205 | 7.141 | 7.163 | 535,769 | -0.04(-0.57%) |
Mar 10, 2005 | 7.197 | 7.223 | 7.148 | 7.205 | 1,452,460 | +0.03(+0.43%) |
Mar 09, 2005 | 7.212 | 7.238 | 7.174 | 7.174 | 7,318,049 | -0.05(-0.73%) |
Mar 08, 2005 | 7.239 | 7.285 | 7.215 | 7.227 | 1,337,874 | -0.01(-0.11%) |
Mar 07, 2005 | 7.198 | 7.250 | 7.198 | 7.234 | 7,908,014 | +0.04(+0.50%) |
Mar 04, 2005 | 7.149 | 7.236 | 7.131 | 7.198 | 1,098,636 | +0.14(+1.98%) |
Mar 03, 2005 | 7.064 | 7.086 | 7.013 | 7.059 | 1,836,480 | -0.04(-0.56%) |
Mar 02, 2005 | 7.059 | 7.122 | 7.050 | 7.099 | 2,245,275 | -0.07(-0.99%) |
Mar 01, 2005 | 7.168 | 7.189 | 7.145 | 7.170 | 595,385 | +0.05(+0.65%) |
Feb 28, 2005 | 7.148 | 7.192 | 7.083 | 7.123 | 826,880 | -0.15(-2.03%) |
Feb 25, 2005 | 7.216 | 7.270 | 7.198 | 7.270 | 1,162,897 | +0.10(+1.46%) |
Feb 24, 2005 | 7.132 | 7.181 | 7.087 | 7.166 | 1,522,141 | +0.02(+0.23%) |
Feb 23, 2005 | 7.091 | 7.165 | 7.059 | 7.149 | 1,162,897 | +0.05(+0.73%) |
Feb 22, 2005 | 7.130 | 7.179 | 7.075 | 7.097 | 2,043,974 | -0.14(-1.94%) |
Feb 18, 2005 | 7.220 | 7.269 | 7.210 | 7.238 | 1,188,447 | -0.05(-0.62%) |
Feb 17, 2005 | 7.322 | 7.332 | 7.282 | 7.283 | 1,543,046 | -0.01(-0.09%) |
Feb 16, 2005 | 7.321 | 7.322 | 7.258 | 7.290 | 1,040,569 | -0.02(-0.34%) |
Feb 15, 2005 | 7.317 | 7.348 | 7.288 | 7.314 | 1,188,447 | +0.04(+0.53%) |
Feb 14, 2005 | 7.251 | 7.285 | 7.223 | 7.276 | 942,241 | +0.05(+0.75%) |
Feb 11, 2005 | 7.135 | 7.258 | 7.123 | 7.221 | 1,066,118 | +0.10(+1.34%) |
Feb 10, 2005 | 7.099 | 7.157 | 7.087 | 7.126 | 1,402,910 | +0.06(+0.84%) |
Feb 09, 2005 | 7.056 | 7.099 | 7.033 | 7.066 | 1,876,740 | -0.03(-0.38%) |
Feb 08, 2005 | 7.060 | 7.103 | 7.047 | 7.093 | 1,257,354 | +0.03(+0.49%) |
Feb 07, 2005 | 7.103 | 7.122 | 7.042 | 7.059 | 1,541,497 | -0.04(-0.60%) |
Feb 04, 2005 | 7.011 | 7.103 | 7.011 | 7.101 | 1,086,248 | +0.09(+1.31%) |
Feb 03, 2005 | 6.975 | 7.026 | 6.966 | 7.010 | 1,101,733 | -0.06(-0.91%) |
Feb 02, 2005 | 7.090 | 7.093 | 7.053 | 7.074 | 789,717 | +0.00(+0.02%) |
Feb 01, 2005 | 7.035 | 7.091 | 7.026 | 7.073 | 634,870 | +0.03(+0.46%) |
Jan 31, 2005 | 7.030 | 7.072 | 7.021 | 7.041 | 986,372 | +0.07(+0.96%) |
Jan 28, 2005 | 6.980 | 6.986 | 6.927 | 6.973 | 1,813,253 | +0.02(+0.24%) |
Jan 27, 2005 | 6.935 | 6.980 | 6.905 | 6.957 | 1,376,586 | +0.01(+0.11%) |
Jan 26, 2005 | 6.953 | 6.979 | 6.917 | 6.949 | 2,575,098 | +0.15(+2.28%) |
Jan 25, 2005 | 6.827 | 6.851 | 6.785 | 6.794 | 805,202 | +0.04(+0.65%) |
Jan 24, 2005 | 6.781 | 6.794 | 6.749 | 6.750 | 1,195,415 | -0.05(-0.67%) |
Jan 21, 2005 | 6.826 | 6.848 | 6.778 | 6.795 | 985,598 | +0.03(+0.46%) |
Jan 20, 2005 | 6.800 | 6.824 | 6.756 | 6.764 | 1,385,102 | -0.10(-1.52%) |
Jan 19, 2005 | 7.008 | 7.011 | 6.865 | 6.869 | 793,588 | -0.10(-1.46%) |
Jan 18, 2005 | 6.911 | 6.988 | 6.911 | 6.971 | 1,060,699 | +0.08(+1.16%) |
Jan 14, 2005 | 6.906 | 6.919 | 6.869 | 6.891 | 946,886 | -0.07(-1.02%) |
Jan 13, 2005 | 6.989 | 7.017 | 6.954 | 6.962 | 794,362 | -0.05(-0.77%) |
Jan 12, 2005 | 6.994 | 7.031 | 6.969 | 7.016 | 765,716 | +0.07(+0.99%) |
Jan 11, 2005 | 7.002 | 7.004 | 6.913 | 6.948 | 1,261,225 | -0.09(-1.21%) |
Jan 10, 2005 | 7.059 | 7.070 | 7.010 | 7.033 | 628,677 | -0.04(-0.57%) |
Jan 07, 2005 | 7.188 | 7.192 | 7.047 | 7.073 | 1,108,701 | -0.03(-0.44%) |
Jan 06, 2005 | 7.143 | 7.157 | 7.092 | 7.104 | 835,397 | -0.02(-0.27%) |
Jan 05, 2005 | 7.149 | 7.188 | 7.117 | 7.123 | 1,001,857 | -0.03(-0.42%) |
Jan 04, 2005 | 7.263 | 7.290 | 7.130 | 7.153 | 1,746,669 | -0.11(-1.49%) |