Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.235 | 7.328 | 7.179 | 7.284 | 3,618,636 | +0.03(+0.38%) |
Mar 30, 2005 | 7.147 | 7.271 | 7.108 | 7.256 | 3,573,498 | +0.11(+1.53%) |
Mar 29, 2005 | 7.176 | 7.193 | 6.999 | 7.147 | 4,758,878 | -0.04(-0.56%) |
Mar 28, 2005 | 7.186 | 7.236 | 7.102 | 7.187 | 1,915,217 | +0.00(+0.04%) |
Mar 24, 2005 | 7.200 | 7.266 | 7.177 | 7.184 | 1,979,798 | -0.00(-0.04%) |
Mar 23, 2005 | 7.177 | 7.277 | 7.122 | 7.187 | 3,797,450 | +0.01(+0.16%) |
Mar 22, 2005 | 7.179 | 7.288 | 7.150 | 7.176 | 6,015,783 | -0.03(-0.38%) |
Mar 21, 2005 | 7.200 | 7.232 | 7.088 | 7.203 | 3,934,945 | -0.02(-0.24%) |
Mar 18, 2005 | 7.284 | 7.347 | 7.177 | 7.220 | 4,315,142 | -0.06(-0.85%) |
Mar 17, 2005 | 7.246 | 7.376 | 7.202 | 7.282 | 3,589,817 | +0.05(+0.74%) |
Mar 16, 2005 | 7.323 | 7.323 | 7.200 | 7.229 | 4,885,263 | -0.13(-1.74%) |
Mar 15, 2005 | 7.462 | 7.488 | 7.341 | 7.357 | 6,842,493 | -0.13(-1.71%) |
Mar 14, 2005 | 7.506 | 7.542 | 7.477 | 7.485 | 4,387,709 | -0.02(-0.31%) |
Mar 11, 2005 | 7.556 | 7.582 | 7.485 | 7.508 | 2,682,901 | -0.05(-0.63%) |
Mar 10, 2005 | 7.503 | 7.615 | 7.503 | 7.556 | 4,089,107 | +0.04(+0.48%) |
Mar 09, 2005 | 7.567 | 7.575 | 7.503 | 7.520 | 6,377,577 | -0.09(-1.21%) |
Mar 08, 2005 | 7.599 | 7.622 | 7.583 | 7.612 | 3,130,110 | +0.01(+0.19%) |
Mar 07, 2005 | 7.562 | 7.622 | 7.550 | 7.598 | 3,448,850 | +0.04(+0.50%) |
Mar 04, 2005 | 7.560 | 7.582 | 7.543 | 7.560 | 3,654,746 | +0.03(+0.36%) |
Mar 03, 2005 | 7.582 | 7.588 | 7.464 | 7.533 | 4,368,265 | -0.04(-0.51%) |
Mar 02, 2005 | 7.602 | 7.655 | 7.521 | 7.572 | 5,561,631 | -0.03(-0.40%) |
Mar 01, 2005 | 7.632 | 7.683 | 7.513 | 7.602 | 6,089,739 | -0.07(-0.96%) |
Feb 28, 2005 | 7.416 | 8.044 | 7.344 | 7.675 | 17,595,280 | +0.26(+3.50%) |
Feb 25, 2005 | 7.085 | 7.428 | 7.085 | 7.416 | 22,757,966 | +0.64(+9.48%) |
Feb 24, 2005 | 6.852 | 6.855 | 6.747 | 6.774 | 11,443,391 | -0.08(-1.24%) |
Feb 23, 2005 | 6.847 | 6.883 | 6.820 | 6.859 | 5,888,356 | +0.04(+0.59%) |
Feb 22, 2005 | 6.882 | 6.899 | 6.811 | 6.819 | 6,831,035 | -0.06(-0.90%) |
Feb 18, 2005 | 6.912 | 6.918 | 6.881 | 6.881 | 4,989,774 | -0.03(-0.46%) |
Feb 17, 2005 | 6.934 | 6.934 | 6.895 | 6.912 | 4,676,242 | -0.01(-0.21%) |
Feb 16, 2005 | 6.855 | 6.934 | 6.849 | 6.927 | 4,916,165 | +0.03(+0.40%) |
Feb 15, 2005 | 6.816 | 6.902 | 6.811 | 6.899 | 3,689,120 | +0.08(+1.23%) |
Feb 14, 2005 | 6.836 | 6.840 | 6.797 | 6.816 | 1,880,496 | -0.03(-0.40%) |
Feb 11, 2005 | 6.778 | 6.855 | 6.777 | 6.843 | 3,547,110 | +0.07(+1.11%) |
Feb 10, 2005 | 6.783 | 6.807 | 6.755 | 6.768 | 3,122,818 | +0.00(+0.00%) |
Feb 09, 2005 | 6.790 | 6.796 | 6.748 | 6.768 | 6,467,505 | -0.04(-0.53%) |
Feb 08, 2005 | 6.826 | 6.830 | 6.770 | 6.804 | 2,387,772 | -0.02(-0.36%) |
Feb 07, 2005 | 6.803 | 6.840 | 6.794 | 6.829 | 2,859,285 | +0.03(+0.40%) |
Feb 04, 2005 | 6.833 | 6.833 | 6.770 | 6.801 | 9,580,949 | -0.03(-0.46%) |
Feb 03, 2005 | 6.919 | 6.944 | 6.804 | 6.833 | 8,236,199 | -0.10(-1.41%) |
Feb 02, 2005 | 6.928 | 6.948 | 6.889 | 6.931 | 4,086,330 | -0.03(-0.39%) |
Feb 01, 2005 | 6.932 | 7.003 | 6.918 | 6.958 | 3,048,862 | +0.00(+0.02%) |
Jan 31, 2005 | 6.891 | 6.981 | 6.871 | 6.957 | 3,004,419 | +0.10(+1.49%) |
Jan 28, 2005 | 6.883 | 6.906 | 6.839 | 6.855 | 4,061,678 | -0.04(-0.63%) |
Jan 27, 2005 | 6.881 | 6.909 | 6.862 | 6.898 | 2,915,533 | +0.01(+0.15%) |
Jan 26, 2005 | 6.813 | 6.888 | 6.813 | 6.888 | 3,394,337 | +0.07(+1.10%) |
Jan 25, 2005 | 6.761 | 6.813 | 6.757 | 6.813 | 2,880,812 | +0.05(+0.79%) |
Jan 24, 2005 | 6.758 | 6.783 | 6.739 | 6.760 | 3,632,872 | +0.00(+0.04%) |
Jan 21, 2005 | 6.737 | 6.790 | 6.732 | 6.757 | 6,465,769 | +0.02(+0.30%) |
Jan 20, 2005 | 6.761 | 6.768 | 6.708 | 6.737 | 4,348,821 | -0.02(-0.32%) |
Jan 19, 2005 | 6.797 | 6.797 | 6.752 | 6.758 | 5,563,019 | -0.05(-0.76%) |
Jan 18, 2005 | 6.783 | 6.830 | 6.739 | 6.810 | 2,521,101 | -0.01(-0.11%) |
Jan 14, 2005 | 6.797 | 6.832 | 6.775 | 6.817 | 3,365,172 | +0.03(+0.51%) |
Jan 13, 2005 | 6.883 | 6.883 | 6.775 | 6.783 | 5,106,089 | -0.13(-1.81%) |
Jan 12, 2005 | 6.665 | 6.912 | 6.665 | 6.908 | 7,318,520 | +0.24(+3.54%) |
Jan 11, 2005 | 6.695 | 6.716 | 6.644 | 6.672 | 3,175,594 | -0.02(-0.37%) |
Jan 10, 2005 | 6.725 | 6.739 | 6.621 | 6.696 | 6,483,824 | -0.03(-0.47%) |
Jan 07, 2005 | 6.804 | 6.804 | 6.698 | 6.728 | 4,244,311 | -0.15(-2.24%) |
Jan 06, 2005 | 6.783 | 6.894 | 6.752 | 6.882 | 3,644,677 | +0.13(+1.88%) |
Jan 05, 2005 | 6.934 | 6.970 | 6.748 | 6.755 | 6,304,316 | -0.17(-2.47%) |
Jan 04, 2005 | 7.017 | 7.017 | 6.909 | 6.927 | 2,612,765 | -0.08(-1.21%) |