Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.521 | 6.956 | 6.193 | 6.869 | 149,915 | +0.13(+1.88%) |
Mar 30, 2005 | 6.708 | 6.815 | 6.481 | 6.742 | 50,828 | -0.07(-1.08%) |
Mar 29, 2005 | 6.307 | 6.976 | 6.307 | 6.815 | 35,239 | +0.43(+6.70%) |
Mar 28, 2005 | 6.755 | 6.755 | 6.327 | 6.387 | 49,802 | -0.39(-5.73%) |
Mar 24, 2005 | 6.421 | 7.016 | 6.421 | 6.775 | 35,330 | +0.25(+3.90%) |
Mar 23, 2005 | 6.809 | 6.855 | 6.521 | 6.521 | 39,085 | -0.26(-3.85%) |
Mar 22, 2005 | 6.621 | 6.896 | 6.621 | 6.782 | 22,221 | +0.01(+0.20%) |
Mar 21, 2005 | 6.909 | 6.909 | 6.688 | 6.768 | 18,589 | -0.11(-1.56%) |
Mar 18, 2005 | 6.795 | 7.023 | 6.795 | 6.875 | 42,743 | -0.07(-0.96%) |
Mar 17, 2005 | 6.976 | 6.996 | 6.748 | 6.942 | 34,499 | +0.03(+0.48%) |
Mar 16, 2005 | 6.742 | 6.976 | 6.675 | 6.909 | 33,708 | +0.05(+0.78%) |
Mar 15, 2005 | 7.023 | 7.023 | 6.795 | 6.855 | 25,878 | -0.11(-1.54%) |
Mar 14, 2005 | 6.996 | 7.023 | 6.835 | 6.962 | 36,987 | -0.03(-0.38%) |
Mar 11, 2005 | 6.922 | 7.036 | 6.882 | 6.989 | 16,656 | +0.03(+0.38%) |
Mar 10, 2005 | 6.849 | 7.096 | 6.583 | 6.962 | 25,440 | -0.06(-0.86%) |
Mar 09, 2005 | 6.969 | 7.136 | 6.902 | 7.023 | 83,053 | -0.01(-0.19%) |
Mar 08, 2005 | 7.237 | 7.290 | 6.929 | 7.036 | 54,518 | -0.22(-3.04%) |
Mar 07, 2005 | 6.742 | 7.471 | 6.722 | 7.257 | 260,493 | +0.60(+9.05%) |
Mar 04, 2005 | 6.728 | 6.742 | 6.454 | 6.655 | 459,885 | -0.41(-5.78%) |
Mar 03, 2005 | 7.270 | 7.277 | 7.063 | 7.063 | 93,207 | -0.16(-2.22%) |
Mar 02, 2005 | 7.411 | 7.424 | 7.076 | 7.223 | 157,668 | -0.33(-4.42%) |
Mar 01, 2005 | 7.377 | 7.558 | 7.290 | 7.558 | 49,503 | +0.00(+0.00%) |
Feb 28, 2005 | 7.685 | 7.685 | 7.197 | 7.558 | 67,730 | -0.10(-1.31%) |
Feb 25, 2005 | 7.364 | 7.665 | 7.330 | 7.658 | 35,054 | +0.40(+5.53%) |
Feb 24, 2005 | 7.370 | 7.377 | 7.110 | 7.257 | 16,140 | -0.01(-0.09%) |
Feb 23, 2005 | 7.297 | 7.297 | 7.123 | 7.263 | 11,004 | -0.03(-0.46%) |
Feb 22, 2005 | 7.584 | 7.605 | 7.230 | 7.297 | 11,064 | -0.39(-5.13%) |
Feb 18, 2005 | 7.718 | 7.819 | 7.250 | 7.691 | 22,745 | +0.08(+1.05%) |
Feb 17, 2005 | 7.691 | 7.691 | 7.457 | 7.611 | 22,630 | -0.06(-0.78%) |
Feb 16, 2005 | 7.691 | 7.691 | 7.645 | 7.671 | 86,013 | +0.01(+0.17%) |
Feb 15, 2005 | 7.631 | 7.691 | 7.558 | 7.658 | 38,137 | +0.03(+0.35%) |
Feb 14, 2005 | 7.524 | 7.691 | 7.511 | 7.631 | 44,274 | +0.11(+1.46%) |
Feb 11, 2005 | 7.357 | 7.571 | 7.170 | 7.522 | 23,889 | +0.16(+2.14%) |
Feb 10, 2005 | 7.357 | 7.397 | 6.842 | 7.364 | 58,202 | -0.11(-1.52%) |
Feb 09, 2005 | 7.471 | 7.484 | 7.384 | 7.477 | 34,463 | +0.06(+0.81%) |
Feb 08, 2005 | 7.477 | 7.511 | 7.357 | 7.417 | 244,726 | -0.03(-0.36%) |
Feb 07, 2005 | 7.457 | 7.511 | 7.444 | 7.444 | 9,832 | +0.01(+0.09%) |
Feb 04, 2005 | 7.310 | 7.491 | 7.257 | 7.437 | 20,601 | +0.09(+1.18%) |
Feb 03, 2005 | 7.370 | 7.457 | 7.243 | 7.350 | 15,147 | -0.10(-1.35%) |
Feb 02, 2005 | 7.350 | 7.451 | 7.176 | 7.451 | 25,073 | +0.11(+1.46%) |
Feb 01, 2005 | 7.243 | 7.350 | 7.210 | 7.344 | 45,523 | +0.03(+0.46%) |
Jan 31, 2005 | 7.210 | 7.357 | 7.190 | 7.310 | 46,593 | -0.03(-0.36%) |
Jan 28, 2005 | 6.956 | 7.344 | 6.902 | 7.337 | 14,041 | +0.45(+6.50%) |
Jan 27, 2005 | 6.869 | 7.016 | 6.869 | 6.889 | 8,372 | -0.05(-0.67%) |
Jan 26, 2005 | 6.608 | 7.009 | 6.581 | 6.936 | 34,669 | +0.23(+3.39%) |
Jan 25, 2005 | 6.575 | 6.775 | 6.575 | 6.708 | 14,452 | +0.14(+2.14%) |
Jan 24, 2005 | 6.668 | 6.682 | 6.521 | 6.568 | 44,705 | -0.05(-0.81%) |
Jan 21, 2005 | 6.855 | 6.855 | 6.488 | 6.621 | 23,430 | +0.08(+1.23%) |
Jan 20, 2005 | 6.628 | 6.715 | 6.541 | 6.541 | 17,761 | -0.15(-2.20%) |
Jan 19, 2005 | 6.755 | 6.849 | 6.682 | 6.688 | 19,470 | -0.07(-1.09%) |
Jan 18, 2005 | 6.575 | 6.855 | 6.575 | 6.762 | 12,086 | -0.01(-0.20%) |
Jan 14, 2005 | 6.501 | 6.802 | 6.501 | 6.775 | 40,134 | +0.29(+4.43%) |
Jan 13, 2005 | 6.835 | 6.835 | 6.488 | 6.488 | 144,719 | -0.43(-6.28%) |
Jan 12, 2005 | 7.003 | 7.036 | 6.682 | 6.922 | 20,923 | +0.01(+0.19%) |
Jan 11, 2005 | 6.755 | 7.049 | 6.695 | 6.909 | 40,541 | +0.07(+1.08%) |
Jan 10, 2005 | 6.983 | 6.983 | 6.789 | 6.835 | 47,374 | -0.22(-3.13%) |
Jan 07, 2005 | 7.350 | 7.484 | 6.969 | 7.056 | 46,083 | -0.30(-4.09%) |
Jan 06, 2005 | 6.882 | 7.364 | 6.882 | 7.357 | 44,521 | +0.43(+6.28%) |
Jan 05, 2005 | 7.163 | 7.350 | 6.882 | 6.922 | 23,136 | -0.17(-2.36%) |
Jan 04, 2005 | 7.176 | 7.176 | 6.882 | 7.090 | 91,357 | -0.14(-1.94%) |