Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.224 | 7.251 | 7.184 | 7.251 | 1,773,007 | +0.03(+0.37%) |
Mar 30, 2005 | 7.226 | 7.290 | 7.206 | 7.224 | 1,025,095 | -0.00(-0.03%) |
Mar 29, 2005 | 7.287 | 7.332 | 7.206 | 7.226 | 1,008,072 | -0.06(-0.84%) |
Mar 28, 2005 | 7.278 | 7.377 | 7.260 | 7.287 | 1,109,101 | +0.01(+0.15%) |
Mar 24, 2005 | 7.233 | 7.318 | 7.190 | 7.276 | 430,762 | +0.06(+0.85%) |
Mar 23, 2005 | 7.173 | 7.244 | 7.115 | 7.215 | 934,058 | -0.00(-0.05%) |
Mar 22, 2005 | 7.285 | 7.332 | 7.190 | 7.218 | 729,779 | -0.10(-1.31%) |
Mar 21, 2005 | 7.393 | 7.393 | 7.276 | 7.314 | 919,995 | -0.10(-1.31%) |
Mar 18, 2005 | 7.521 | 7.530 | 7.359 | 7.411 | 1,329,663 | +0.09(+1.18%) |
Mar 17, 2005 | 7.278 | 7.364 | 7.242 | 7.325 | 639,481 | +0.07(+0.94%) |
Mar 16, 2005 | 7.332 | 7.350 | 7.170 | 7.256 | 757,904 | -0.12(-1.59%) |
Mar 15, 2005 | 7.413 | 7.427 | 7.328 | 7.373 | 586,191 | -0.01(-0.07%) |
Mar 14, 2005 | 7.323 | 7.467 | 7.318 | 7.379 | 1,348,537 | +0.10(+1.34%) |
Mar 11, 2005 | 7.245 | 7.372 | 7.242 | 7.282 | 525,130 | +0.02(+0.25%) |
Mar 10, 2005 | 7.233 | 7.323 | 7.166 | 7.263 | 567,688 | +0.01(+0.07%) |
Mar 09, 2005 | 7.296 | 7.332 | 7.240 | 7.258 | 947,010 | -0.12(-1.56%) |
Mar 08, 2005 | 7.343 | 7.418 | 7.334 | 7.373 | 1,547,635 | +0.07(+0.96%) |
Mar 07, 2005 | 7.242 | 7.303 | 7.227 | 7.303 | 998,450 | +0.10(+1.38%) |
Mar 04, 2005 | 7.125 | 7.209 | 7.076 | 7.204 | 1,245,287 | +0.09(+1.32%) |
Mar 03, 2005 | 6.990 | 7.134 | 6.988 | 7.110 | 1,569,469 | +0.12(+1.70%) |
Mar 02, 2005 | 6.918 | 7.038 | 6.907 | 6.991 | 784,919 | +0.07(+0.99%) |
Mar 01, 2005 | 6.907 | 6.957 | 6.835 | 6.923 | 1,060,252 | +0.02(+0.23%) |
Feb 28, 2005 | 6.846 | 6.941 | 6.842 | 6.907 | 1,020,654 | +0.06(+0.82%) |
Feb 25, 2005 | 6.764 | 6.858 | 6.764 | 6.851 | 1,116,872 | +0.09(+1.28%) |
Feb 24, 2005 | 6.719 | 6.793 | 6.691 | 6.764 | 786,029 | +0.04(+0.64%) |
Feb 23, 2005 | 6.737 | 6.788 | 6.719 | 6.721 | 545,113 | -0.00(-0.05%) |
Feb 22, 2005 | 6.739 | 6.842 | 6.664 | 6.725 | 618,757 | -0.06(-0.88%) |
Feb 18, 2005 | 6.831 | 6.846 | 6.761 | 6.784 | 392,644 | -0.03(-0.42%) |
Feb 17, 2005 | 6.916 | 6.918 | 6.804 | 6.813 | 1,125,384 | -0.11(-1.64%) |
Feb 16, 2005 | 6.882 | 6.941 | 6.882 | 6.927 | 1,140,557 | +0.00(+0.05%) |
Feb 15, 2005 | 6.909 | 6.990 | 6.871 | 6.923 | 800,462 | -0.01(-0.10%) |
Feb 14, 2005 | 6.919 | 6.979 | 6.910 | 6.930 | 718,677 | +0.01(+0.18%) |
Feb 11, 2005 | 6.828 | 6.959 | 6.791 | 6.918 | 1,508,037 | +0.09(+1.32%) |
Feb 10, 2005 | 6.981 | 6.995 | 6.806 | 6.828 | 2,096,449 | -0.15(-2.19%) |
Feb 09, 2005 | 7.101 | 7.101 | 6.964 | 6.981 | 1,183,855 | -0.13(-1.85%) |
Feb 08, 2005 | 7.096 | 7.186 | 7.096 | 7.112 | 1,149,069 | +0.02(+0.23%) |
Feb 07, 2005 | 7.107 | 7.152 | 7.026 | 7.096 | 704,244 | -0.03(-0.45%) |
Feb 04, 2005 | 6.883 | 7.224 | 6.876 | 7.128 | 3,229,975 | +0.22(+3.15%) |
Feb 03, 2005 | 6.909 | 6.918 | 6.840 | 6.910 | 784,179 | -0.01(-0.16%) |
Feb 02, 2005 | 6.869 | 6.961 | 6.849 | 6.921 | 1,055,811 | +0.03(+0.44%) |
Feb 01, 2005 | 6.891 | 6.936 | 6.867 | 6.891 | 1,364,080 | +0.01(+0.13%) |
Jan 31, 2005 | 6.737 | 6.891 | 6.719 | 6.882 | 1,582,421 | +0.18(+2.72%) |
Jan 28, 2005 | 6.840 | 6.862 | 6.683 | 6.700 | 1,769,677 | -0.13(-1.90%) |
Jan 27, 2005 | 6.739 | 6.999 | 6.734 | 6.829 | 3,096,750 | +0.09(+1.36%) |
Jan 26, 2005 | 6.305 | 6.819 | 6.305 | 6.737 | 3,081,947 | +0.47(+7.44%) |
Jan 25, 2005 | 6.125 | 6.276 | 6.125 | 6.271 | 1,354,088 | +0.15(+2.38%) |
Jan 24, 2005 | 6.188 | 6.197 | 6.096 | 6.125 | 1,086,527 | -0.05(-0.79%) |
Jan 21, 2005 | 6.260 | 6.291 | 6.174 | 6.174 | 478,131 | -0.07(-1.18%) |
Jan 20, 2005 | 6.311 | 6.311 | 6.217 | 6.247 | 881,878 | -0.06(-1.00%) |
Jan 19, 2005 | 6.332 | 6.350 | 6.296 | 6.311 | 1,077,275 | -0.04(-0.57%) |
Jan 18, 2005 | 6.309 | 6.413 | 6.231 | 6.347 | 1,248,988 | +0.04(+0.66%) |
Jan 14, 2005 | 6.262 | 6.307 | 6.197 | 6.305 | 1,724,898 | +0.07(+1.13%) |
Jan 13, 2005 | 6.258 | 6.305 | 6.204 | 6.235 | 1,004,001 | -0.02(-0.37%) |
Jan 12, 2005 | 6.199 | 6.267 | 6.102 | 6.258 | 1,603,885 | +0.06(+0.99%) |
Jan 11, 2005 | 6.202 | 6.251 | 6.116 | 6.197 | 1,623,869 | -0.03(-0.46%) |
Jan 10, 2005 | 6.125 | 6.289 | 6.125 | 6.226 | 962,923 | +0.04(+0.61%) |
Jan 07, 2005 | 6.210 | 6.215 | 6.127 | 6.188 | 726,448 | -0.00(-0.06%) |
Jan 06, 2005 | 6.141 | 6.219 | 6.109 | 6.192 | 1,310,789 | +0.05(+0.85%) |
Jan 05, 2005 | 6.256 | 6.256 | 6.123 | 6.139 | 1,502,486 | -0.12(-1.87%) |
Jan 04, 2005 | 6.417 | 6.444 | 6.109 | 6.256 | 991,789 | -0.17(-2.58%) |