Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.150 | 6.150 | 5.940 | 6.080 | 83,708 | +0.07(+1.16%) |
Mar 30, 2005 | 5.920 | 6.070 | 5.850 | 6.010 | 84,982 | +0.06(+1.01%) |
Mar 29, 2005 | 6.010 | 6.150 | 5.890 | 5.950 | 76,270 | -0.05(-0.83%) |
Mar 28, 2005 | 6.010 | 6.320 | 6.000 | 6.000 | 115,958 | -0.09(-1.48%) |
Mar 24, 2005 | 6.280 | 6.360 | 6.040 | 6.090 | 140,019 | -0.15(-2.40%) |
Mar 23, 2005 | 6.050 | 6.370 | 5.910 | 6.240 | 102,178 | +0.19(+3.14%) |
Mar 22, 2005 | 6.000 | 6.170 | 5.940 | 6.050 | 134,408 | +0.12(+2.02%) |
Mar 21, 2005 | 6.100 | 6.160 | 5.750 | 5.930 | 89,342 | -0.14(-2.31%) |
Mar 18, 2005 | 6.020 | 6.150 | 5.980 | 6.070 | 74,017 | +0.05(+0.83%) |
Mar 17, 2005 | 6.050 | 6.240 | 6.010 | 6.020 | 50,405 | -0.11(-1.79%) |
Mar 16, 2005 | 6.120 | 6.150 | 6.011 | 6.130 | 67,913 | +0.12(+2.00%) |
Mar 15, 2005 | 6.240 | 6.310 | 5.960 | 6.010 | 198,773 | -0.28(-4.44%) |
Mar 14, 2005 | 6.430 | 6.640 | 6.070 | 6.289 | 152,281 | -0.13(-2.04%) |
Mar 11, 2005 | 6.580 | 6.710 | 6.370 | 6.420 | 119,044 | -0.19(-2.87%) |
Mar 10, 2005 | 6.750 | 6.760 | 6.560 | 6.610 | 99,303 | -0.14(-2.07%) |
Mar 09, 2005 | 6.510 | 6.780 | 6.510 | 6.750 | 143,687 | +0.23(+3.53%) |
Mar 08, 2005 | 6.660 | 6.711 | 6.510 | 6.520 | 127,965 | -0.23(-3.41%) |
Mar 07, 2005 | 6.800 | 7.050 | 6.580 | 6.750 | 163,662 | -0.12(-1.75%) |
Mar 04, 2005 | 6.860 | 6.980 | 6.820 | 6.870 | 67,633 | -0.03(-0.43%) |
Mar 03, 2005 | 7.020 | 7.038 | 6.780 | 6.900 | 111,154 | -0.16(-2.27%) |
Mar 02, 2005 | 7.350 | 7.390 | 6.910 | 7.060 | 233,584 | -0.36(-4.85%) |
Mar 01, 2005 | 7.210 | 7.620 | 7.210 | 7.420 | 149,238 | +0.20(+2.77%) |
Feb 28, 2005 | 7.160 | 7.330 | 7.130 | 7.220 | 73,102 | -0.03(-0.41%) |
Feb 25, 2005 | 7.200 | 7.380 | 7.110 | 7.250 | 106,070 | +0.02(+0.28%) |
Feb 24, 2005 | 6.760 | 7.250 | 6.760 | 7.230 | 148,599 | +0.32(+4.65%) |
Feb 23, 2005 | 7.110 | 7.130 | 6.760 | 6.909 | 61,469 | -0.00(-0.01%) |
Feb 22, 2005 | 7.000 | 7.110 | 6.790 | 6.910 | 123,390 | -0.17(-2.40%) |
Feb 18, 2005 | 7.020 | 7.200 | 7.000 | 7.080 | 87,582 | -0.02(-0.28%) |
Feb 17, 2005 | 7.230 | 7.300 | 7.000 | 7.100 | 204,637 | -0.20(-2.74%) |
Feb 16, 2005 | 7.390 | 7.479 | 7.300 | 7.300 | 101,176 | -0.18(-2.41%) |
Feb 15, 2005 | 7.500 | 7.620 | 7.380 | 7.480 | 130,400 | -0.02(-0.27%) |
Feb 14, 2005 | 7.460 | 7.620 | 7.390 | 7.500 | 168,451 | +0.00(+0.00%) |
Feb 11, 2005 | 7.500 | 7.590 | 7.450 | 7.500 | 88,399 | -0.01(-0.13%) |
Feb 10, 2005 | 7.770 | 7.770 | 7.500 | 7.510 | 88,357 | -0.14(-1.83%) |
Feb 09, 2005 | 7.750 | 7.880 | 7.600 | 7.650 | 109,203 | -0.15(-1.92%) |
Feb 08, 2005 | 7.800 | 7.920 | 7.790 | 7.800 | 64,325 | -0.05(-0.64%) |
Feb 07, 2005 | 7.800 | 7.920 | 7.800 | 7.850 | 84,087 | -0.03(-0.38%) |
Feb 04, 2005 | 7.680 | 7.930 | 7.650 | 7.880 | 97,160 | +0.16(+2.07%) |
Feb 03, 2005 | 7.890 | 7.890 | 7.680 | 7.720 | 75,371 | -0.16(-2.03%) |
Feb 02, 2005 | 8.050 | 8.060 | 7.810 | 7.880 | 117,040 | -0.16(-1.99%) |
Feb 01, 2005 | 8.130 | 8.170 | 7.910 | 8.040 | 188,031 | +0.02(+0.25%) |
Jan 31, 2005 | 7.860 | 8.070 | 7.850 | 8.020 | 293,893 | +0.22(+2.82%) |
Jan 28, 2005 | 7.800 | 7.880 | 7.620 | 7.800 | 63,213 | +0.04(+0.52%) |
Jan 27, 2005 | 7.710 | 7.900 | 7.550 | 7.760 | 152,828 | +0.09(+1.17%) |
Jan 26, 2005 | 7.660 | 7.780 | 7.430 | 7.670 | 191,111 | -0.08(-1.03%) |
Jan 25, 2005 | 7.750 | 7.850 | 7.530 | 7.750 | 175,296 | -0.07(-0.90%) |
Jan 24, 2005 | 8.060 | 8.100 | 7.770 | 7.820 | 139,036 | -0.21(-2.62%) |
Jan 21, 2005 | 7.960 | 8.110 | 7.803 | 8.030 | 192,762 | -0.03(-0.37%) |
Jan 20, 2005 | 8.000 | 8.289 | 8.000 | 8.060 | 152,117 | -0.07(-0.86%) |
Jan 19, 2005 | 8.300 | 8.370 | 8.000 | 8.130 | 244,088 | -0.23(-2.75%) |
Jan 18, 2005 | 8.550 | 8.550 | 8.300 | 8.360 | 191,760 | -0.11(-1.30%) |
Jan 14, 2005 | 8.570 | 8.600 | 8.450 | 8.470 | 155,833 | -0.08(-0.94%) |
Jan 13, 2005 | 8.380 | 8.750 | 8.340 | 8.550 | 427,804 | +0.22(+2.64%) |
Jan 12, 2005 | 8.860 | 8.890 | 8.050 | 8.330 | 1,086,212 | +0.08(+0.97%) |
Jan 11, 2005 | 8.150 | 8.330 | 7.750 | 8.250 | 706,155 | +0.13(+1.60%) |
Jan 10, 2005 | 8.200 | 8.250 | 8.000 | 8.120 | 746,043 | -0.08(-0.98%) |
Jan 07, 2005 | 8.550 | 8.590 | 7.990 | 8.200 | 286,660 | -0.34(-3.97%) |
Jan 06, 2005 | 8.260 | 8.600 | 8.260 | 8.539 | 242,391 | +0.24(+2.88%) |
Jan 05, 2005 | 8.600 | 8.660 | 8.250 | 8.300 | 209,596 | -0.30(-3.49%) |
Jan 04, 2005 | 8.700 | 8.950 | 8.240 | 8.600 | 312,079 | -0.15(-1.71%) |