Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.370 | 5.447 | 5.293 | 5.404 | 2,746,079 | +0.06(+1.11%) |
Mar 30, 2005 | 5.217 | 5.362 | 5.191 | 5.345 | 1,507,939 | +0.18(+3.46%) |
Mar 29, 2005 | 5.387 | 5.413 | 5.166 | 5.166 | 2,060,529 | -0.20(-3.65%) |
Mar 28, 2005 | 5.438 | 5.489 | 5.362 | 5.362 | 2,172,231 | -0.03(-0.47%) |
Mar 24, 2005 | 5.515 | 5.523 | 5.362 | 5.387 | 2,700,432 | +0.04(+0.80%) |
Mar 23, 2005 | 5.362 | 5.498 | 5.336 | 5.345 | 2,294,936 | -0.04(-0.79%) |
Mar 22, 2005 | 5.396 | 5.540 | 5.353 | 5.387 | 3,160,389 | +0.02(+0.32%) |
Mar 21, 2005 | 5.362 | 5.455 | 5.345 | 5.370 | 2,299,652 | -0.03(-0.47%) |
Mar 18, 2005 | 5.583 | 5.591 | 5.319 | 5.396 | 6,788,809 | -0.22(-3.94%) |
Mar 17, 2005 | 5.676 | 5.787 | 5.583 | 5.617 | 2,754,951 | -0.09(-1.49%) |
Mar 16, 2005 | 5.719 | 5.830 | 5.659 | 5.702 | 2,769,351 | -0.03(-0.45%) |
Mar 15, 2005 | 5.966 | 6.000 | 5.685 | 5.727 | 2,263,259 | -0.21(-3.58%) |
Mar 14, 2005 | 5.906 | 5.983 | 5.889 | 5.940 | 1,309,084 | +0.03(+0.58%) |
Mar 11, 2005 | 6.085 | 6.093 | 5.847 | 5.906 | 1,723,476 | -0.14(-2.25%) |
Mar 10, 2005 | 5.923 | 6.093 | 5.898 | 6.042 | 2,548,245 | +0.14(+2.45%) |
Mar 09, 2005 | 6.008 | 6.085 | 5.889 | 5.898 | 3,177,297 | -0.14(-2.26%) |
Mar 08, 2005 | 6.102 | 6.332 | 5.991 | 6.034 | 3,826,794 | -0.07(-1.12%) |
Mar 07, 2005 | 6.085 | 6.204 | 6.051 | 6.102 | 3,620,561 | +0.04(+0.70%) |
Mar 04, 2005 | 6.076 | 6.162 | 5.898 | 6.059 | 12,019,371 | +0.05(+0.85%) |
Mar 03, 2005 | 6.187 | 6.230 | 6.008 | 6.008 | 5,500,529 | -0.18(-2.89%) |
Mar 02, 2005 | 6.298 | 6.315 | 6.170 | 6.187 | 1,891,519 | -0.16(-2.55%) |
Mar 01, 2005 | 6.196 | 6.400 | 6.196 | 6.349 | 3,191,755 | +0.17(+2.75%) |
Feb 28, 2005 | 6.247 | 6.459 | 6.162 | 6.179 | 3,085,774 | -0.12(-1.89%) |
Feb 25, 2005 | 6.247 | 6.340 | 6.187 | 6.298 | 2,072,381 | +0.06(+0.95%) |
Feb 24, 2005 | 6.127 | 6.264 | 6.076 | 6.238 | 2,267,212 | +0.06(+0.96%) |
Feb 23, 2005 | 6.255 | 6.281 | 6.127 | 6.179 | 1,609,077 | -0.01(-0.14%) |
Feb 22, 2005 | 6.179 | 6.408 | 6.153 | 6.187 | 2,005,098 | -0.04(-0.68%) |
Feb 18, 2005 | 6.289 | 6.434 | 6.221 | 6.230 | 2,128,402 | -0.03(-0.54%) |
Feb 17, 2005 | 6.502 | 6.502 | 6.213 | 6.264 | 2,136,227 | -0.19(-2.90%) |
Feb 16, 2005 | 6.391 | 6.493 | 6.315 | 6.451 | 1,660,003 | +0.03(+0.40%) |
Feb 15, 2005 | 6.357 | 6.587 | 6.298 | 6.425 | 1,988,042 | +0.05(+0.80%) |
Feb 14, 2005 | 6.434 | 6.510 | 6.289 | 6.374 | 2,287,267 | -0.05(-0.79%) |
Feb 11, 2005 | 6.213 | 6.468 | 6.170 | 6.425 | 3,321,715 | +0.23(+3.71%) |
Feb 10, 2005 | 6.281 | 6.391 | 6.127 | 6.196 | 2,744,497 | -0.10(-1.62%) |
Feb 09, 2005 | 6.621 | 6.655 | 6.255 | 6.298 | 3,009,514 | -0.32(-4.88%) |
Feb 08, 2005 | 6.553 | 6.698 | 6.502 | 6.621 | 3,546,781 | +0.11(+1.70%) |
Feb 07, 2005 | 6.485 | 6.689 | 6.468 | 6.510 | 2,224,882 | +0.07(+1.06%) |
Feb 04, 2005 | 6.144 | 6.510 | 6.144 | 6.442 | 4,404,374 | +0.28(+4.56%) |
Feb 03, 2005 | 6.213 | 6.255 | 6.025 | 6.162 | 3,032,427 | -0.10(-1.63%) |
Feb 02, 2005 | 6.315 | 6.425 | 6.238 | 6.264 | 2,699,536 | -0.09(-1.34%) |
Feb 01, 2005 | 6.366 | 6.493 | 6.340 | 6.349 | 3,030,659 | -0.11(-1.71%) |
Jan 31, 2005 | 6.425 | 6.527 | 6.383 | 6.459 | 1,894,563 | +0.19(+2.99%) |
Jan 28, 2005 | 6.468 | 6.493 | 6.230 | 6.272 | 1,991,710 | -0.12(-1.86%) |
Jan 27, 2005 | 6.391 | 6.596 | 6.264 | 6.391 | 2,905,977 | +0.02(+0.27%) |
Jan 26, 2005 | 6.238 | 6.400 | 6.170 | 6.374 | 2,607,835 | +0.10(+1.63%) |
Jan 25, 2005 | 6.281 | 6.400 | 6.230 | 6.272 | 2,701,187 | +0.09(+1.52%) |
Jan 24, 2005 | 6.340 | 6.417 | 6.179 | 6.179 | 2,890,092 | -0.16(-2.55%) |
Jan 21, 2005 | 6.553 | 6.613 | 6.306 | 6.340 | 4,996,979 | -0.18(-2.74%) |
Jan 20, 2005 | 6.510 | 6.817 | 6.425 | 6.519 | 18,090,484 | -0.30(-4.37%) |
Jan 19, 2005 | 6.987 | 7.004 | 6.715 | 6.817 | 10,338,672 | -0.20(-2.79%) |
Jan 18, 2005 | 7.055 | 7.149 | 6.910 | 7.013 | 5,228,405 | -0.13(-1.79%) |
Jan 14, 2005 | 7.132 | 7.166 | 7.013 | 7.140 | 5,096,147 | +0.14(+1.94%) |
Jan 13, 2005 | 7.157 | 7.217 | 7.004 | 7.004 | 4,775,909 | -0.14(-1.91%) |
Jan 12, 2005 | 7.183 | 7.336 | 7.030 | 7.140 | 2,796,377 | +0.04(+0.60%) |
Jan 11, 2005 | 7.319 | 7.361 | 7.055 | 7.098 | 4,250,800 | -0.24(-3.25%) |
Jan 10, 2005 | 7.379 | 7.540 | 7.259 | 7.336 | 4,403,282 | -0.03(-0.35%) |
Jan 07, 2005 | 7.549 | 7.608 | 7.293 | 7.361 | 3,733,094 | -0.08(-1.03%) |
Jan 06, 2005 | 7.574 | 7.710 | 7.421 | 7.438 | 3,176,648 | -0.04(-0.57%) |
Jan 05, 2005 | 7.549 | 7.634 | 7.447 | 7.481 | 4,455,780 | -0.02(-0.23%) |
Jan 04, 2005 | 7.719 | 7.770 | 7.289 | 7.498 | 8,688,548 | -0.15(-2.00%) |