Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.980 | 6.540 | 5.980 | 6.410 | 690,100 | +0.45(+7.55%) |
Mar 30, 2005 | 5.920 | 5.990 | 5.540 | 5.960 | 942,800 | -0.03(-0.50%) |
Mar 29, 2005 | 6.150 | 6.350 | 5.990 | 5.990 | 397,500 | -0.15(-2.44%) |
Mar 28, 2005 | 6.250 | 6.380 | 6.140 | 6.140 | 182,400 | -0.11(-1.76%) |
Mar 24, 2005 | 6.250 | 6.470 | 6.110 | 6.250 | 324,700 | -0.08(-1.26%) |
Mar 23, 2005 | 6.650 | 6.650 | 6.180 | 6.330 | 681,900 | -0.34(-5.10%) |
Mar 22, 2005 | 6.660 | 6.900 | 6.650 | 6.670 | 358,900 | -0.05(-0.74%) |
Mar 21, 2005 | 6.900 | 7.070 | 6.700 | 6.720 | 931,300 | -0.13(-1.90%) |
Mar 18, 2005 | 6.590 | 6.850 | 6.500 | 6.850 | 687,400 | +0.37(+5.71%) |
Mar 17, 2005 | 6.110 | 6.480 | 6.110 | 6.480 | 1,002,300 | +0.42(+6.93%) |
Mar 16, 2005 | 5.850 | 6.090 | 5.300 | 6.060 | 1,288,200 | +0.12(+2.02%) |
Mar 15, 2005 | 6.450 | 6.490 | 5.870 | 5.940 | 1,206,000 | -0.37(-5.86%) |
Mar 14, 2005 | 6.550 | 6.650 | 6.200 | 6.310 | 423,300 | -0.23(-3.52%) |
Mar 11, 2005 | 6.220 | 6.650 | 5.900 | 6.540 | 1,125,100 | +0.25(+3.97%) |
Mar 10, 2005 | 7.280 | 7.280 | 6.100 | 6.290 | 1,632,000 | -0.88(-12.27%) |
Mar 09, 2005 | 6.930 | 7.450 | 6.910 | 7.170 | 955,300 | +0.28(+4.06%) |
Mar 08, 2005 | 6.660 | 7.090 | 6.660 | 6.890 | 684,800 | +0.18(+2.68%) |
Mar 07, 2005 | 7.150 | 7.150 | 6.520 | 6.710 | 1,580,400 | -0.44(-6.15%) |
Mar 04, 2005 | 7.410 | 7.590 | 7.010 | 7.150 | 1,251,000 | -0.30(-4.03%) |
Mar 03, 2005 | 7.700 | 7.770 | 7.353 | 7.450 | 641,800 | -0.25(-3.25%) |
Mar 02, 2005 | 7.660 | 7.980 | 7.570 | 7.700 | 776,300 | +0.05(+0.65%) |
Mar 01, 2005 | 7.060 | 7.770 | 7.000 | 7.650 | 1,097,200 | +0.30(+4.08%) |
Feb 28, 2005 | 9.160 | 9.880 | 6.400 | 7.350 | 4,934,400 | -1.64(-18.24%) |
Feb 25, 2005 | 8.490 | 8.990 | 8.200 | 8.990 | 697,400 | +0.51(+6.01%) |
Feb 24, 2005 | 8.540 | 8.710 | 8.250 | 8.480 | 509,200 | -0.03(-0.35%) |
Feb 23, 2005 | 8.750 | 8.750 | 8.150 | 8.510 | 1,006,900 | +0.03(+0.35%) |
Feb 22, 2005 | 9.300 | 9.600 | 8.300 | 8.480 | 1,893,200 | +0.79(+10.27%) |
Feb 18, 2005 | 7.270 | 7.690 | 7.250 | 7.690 | 748,400 | +0.57(+8.01%) |
Feb 17, 2005 | 6.920 | 7.260 | 6.860 | 7.120 | 538,300 | +0.28(+4.09%) |
Feb 16, 2005 | 6.770 | 6.850 | 6.720 | 6.840 | 296,500 | +0.06(+0.88%) |
Feb 15, 2005 | 6.790 | 6.810 | 6.640 | 6.780 | 278,500 | +0.08(+1.19%) |
Feb 14, 2005 | 6.640 | 6.850 | 6.630 | 6.700 | 232,700 | +0.08(+1.21%) |
Feb 11, 2005 | 6.570 | 6.650 | 6.500 | 6.620 | 206,000 | +0.06(+0.91%) |
Feb 10, 2005 | 6.390 | 6.560 | 6.380 | 6.560 | 300,200 | +0.20(+3.14%) |
Feb 09, 2005 | 6.400 | 6.570 | 6.180 | 6.360 | 501,800 | -0.06(-0.93%) |
Feb 08, 2005 | 6.750 | 6.750 | 6.260 | 6.420 | 757,300 | -0.33(-4.89%) |
Feb 07, 2005 | 7.000 | 7.030 | 6.704 | 6.750 | 539,000 | -0.13(-1.89%) |
Feb 04, 2005 | 6.720 | 7.000 | 6.710 | 6.880 | 503,700 | +0.11(+1.62%) |
Feb 03, 2005 | 6.720 | 6.800 | 6.660 | 6.770 | 387,000 | +0.08(+1.20%) |
Feb 02, 2005 | 6.450 | 6.740 | 6.250 | 6.690 | 488,900 | +0.32(+5.02%) |
Feb 01, 2005 | 6.500 | 6.780 | 6.300 | 6.370 | 1,199,500 | -0.08(-1.24%) |
Jan 31, 2005 | 6.000 | 6.480 | 6.000 | 6.450 | 765,800 | +0.47(+7.86%) |
Jan 28, 2005 | 5.940 | 6.000 | 5.840 | 5.980 | 235,100 | +0.04(+0.67%) |
Jan 27, 2005 | 5.870 | 6.010 | 5.780 | 5.940 | 329,900 | +0.04(+0.68%) |
Jan 26, 2005 | 5.940 | 5.940 | 5.850 | 5.900 | 262,500 | -0.05(-0.84%) |
Jan 25, 2005 | 5.950 | 5.990 | 5.750 | 5.950 | 344,000 | +0.01(+0.17%) |
Jan 24, 2005 | 5.990 | 6.200 | 5.920 | 5.940 | 806,600 | +0.04(+0.68%) |
Jan 21, 2005 | 5.700 | 6.020 | 5.690 | 5.900 | 479,700 | +0.18(+3.15%) |
Jan 20, 2005 | 5.700 | 5.800 | 5.590 | 5.720 | 302,500 | -0.03(-0.52%) |
Jan 19, 2005 | 5.850 | 5.940 | 5.600 | 5.750 | 361,100 | -0.05(-0.86%) |
Jan 18, 2005 | 5.850 | 6.110 | 5.510 | 5.800 | 1,348,500 | +0.07(+1.22%) |
Jan 14, 2005 | 5.250 | 5.750 | 5.100 | 5.730 | 1,243,200 | +0.52(+9.98%) |
Jan 13, 2005 | 5.180 | 5.300 | 5.040 | 5.210 | 746,600 | +0.20(+3.99%) |
Jan 12, 2005 | 4.710 | 5.010 | 4.710 | 5.010 | 278,800 | +0.32(+6.82%) |
Jan 11, 2005 | 4.720 | 4.770 | 4.610 | 4.690 | 160,300 | +0.02(+0.43%) |
Jan 10, 2005 | 4.600 | 4.810 | 4.600 | 4.670 | 268,800 | +0.11(+2.41%) |
Jan 07, 2005 | 4.800 | 4.880 | 4.560 | 4.560 | 228,900 | -0.18(-3.80%) |
Jan 06, 2005 | 4.630 | 4.750 | 4.570 | 4.740 | 286,700 | +0.08(+1.72%) |
Jan 05, 2005 | 4.750 | 4.790 | 4.530 | 4.660 | 289,100 | -0.09(-1.89%) |
Jan 04, 2005 | 4.980 | 4.980 | 4.650 | 4.750 | 262,800 | -0.13(-2.66%) |