Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.395 | 6.456 | 6.333 | 6.344 | 12,314,761 | -0.06(-0.96%) |
Mar 30, 2005 | 6.299 | 6.451 | 6.299 | 6.406 | 18,469,194 | +0.10(+1.51%) |
Mar 29, 2005 | 6.305 | 6.389 | 6.283 | 6.311 | 14,410,290 | +0.03(+0.45%) |
Mar 28, 2005 | 6.294 | 6.355 | 6.260 | 6.283 | 11,785,789 | -0.04(-0.62%) |
Mar 24, 2005 | 6.148 | 6.462 | 6.131 | 6.322 | 23,033,676 | +0.17(+2.73%) |
Mar 23, 2005 | 6.255 | 6.311 | 6.126 | 6.154 | 32,910,558 | -0.10(-1.61%) |
Mar 22, 2005 | 6.383 | 6.512 | 6.243 | 6.255 | 20,934,576 | -0.19(-2.95%) |
Mar 21, 2005 | 6.367 | 6.495 | 6.215 | 6.445 | 27,599,408 | +0.07(+1.05%) |
Mar 18, 2005 | 6.535 | 6.540 | 6.305 | 6.378 | 31,224,706 | -0.16(-2.40%) |
Mar 17, 2005 | 6.563 | 6.675 | 6.462 | 6.535 | 33,477,568 | -0.13(-2.02%) |
Mar 16, 2005 | 6.619 | 6.731 | 6.383 | 6.669 | 52,692,896 | -0.18(-2.62%) |
Mar 15, 2005 | 6.966 | 6.983 | 6.831 | 6.848 | 14,676,561 | -0.09(-1.29%) |
Mar 14, 2005 | 6.938 | 6.955 | 6.887 | 6.938 | 9,640,077 | +0.00(+0.00%) |
Mar 11, 2005 | 7.027 | 7.055 | 6.927 | 6.938 | 9,417,023 | +0.01(+0.16%) |
Mar 10, 2005 | 6.899 | 7.005 | 6.899 | 6.927 | 14,052,939 | +0.02(+0.24%) |
Mar 09, 2005 | 6.949 | 6.966 | 6.876 | 6.910 | 19,833,948 | -0.06(-0.88%) |
Mar 08, 2005 | 6.960 | 7.027 | 6.943 | 6.971 | 12,793,728 | -0.04(-0.56%) |
Mar 07, 2005 | 6.904 | 7.044 | 6.899 | 7.011 | 17,815,034 | +0.07(+0.97%) |
Mar 04, 2005 | 6.999 | 7.061 | 6.932 | 6.943 | 13,130,720 | -0.06(-0.80%) |
Mar 03, 2005 | 6.977 | 7.027 | 6.966 | 6.999 | 13,984,898 | +0.02(+0.24%) |
Mar 02, 2005 | 7.033 | 7.128 | 6.971 | 6.983 | 21,469,084 | -0.11(-1.58%) |
Mar 01, 2005 | 7.039 | 7.095 | 7.016 | 7.095 | 20,861,176 | +0.01(+0.16%) |
Feb 28, 2005 | 7.055 | 7.095 | 6.994 | 7.083 | 30,178,906 | -0.20(-2.69%) |
Feb 25, 2005 | 7.195 | 7.291 | 7.167 | 7.279 | 9,601,681 | +0.11(+1.56%) |
Feb 24, 2005 | 7.184 | 7.212 | 7.139 | 7.167 | 9,348,267 | -0.01(-0.08%) |
Feb 23, 2005 | 7.145 | 7.240 | 7.128 | 7.173 | 14,138,303 | +0.03(+0.39%) |
Feb 22, 2005 | 7.145 | 7.223 | 7.117 | 7.145 | 19,182,288 | -0.11(-1.54%) |
Feb 18, 2005 | 7.285 | 7.285 | 7.151 | 7.257 | 16,563,502 | -0.02(-0.31%) |
Feb 17, 2005 | 7.386 | 7.419 | 7.279 | 7.279 | 12,265,649 | -0.14(-1.89%) |
Feb 16, 2005 | 7.335 | 7.447 | 7.307 | 7.419 | 14,543,336 | +0.05(+0.68%) |
Feb 15, 2005 | 7.313 | 7.380 | 7.313 | 7.369 | 9,974,211 | +0.03(+0.46%) |
Feb 14, 2005 | 7.347 | 7.391 | 7.302 | 7.335 | 11,443,796 | +0.02(+0.31%) |
Feb 11, 2005 | 7.330 | 7.386 | 7.302 | 7.313 | 15,033,912 | -0.02(-0.31%) |
Feb 10, 2005 | 7.341 | 7.397 | 7.313 | 7.335 | 12,947,848 | -0.01(-0.15%) |
Feb 09, 2005 | 7.335 | 7.386 | 7.302 | 7.347 | 15,009,803 | -0.02(-0.30%) |
Feb 08, 2005 | 7.414 | 7.526 | 7.363 | 7.369 | 17,237,844 | -0.15(-1.94%) |
Feb 07, 2005 | 7.442 | 7.582 | 7.414 | 7.515 | 16,090,963 | +0.11(+1.51%) |
Feb 04, 2005 | 7.397 | 7.425 | 7.363 | 7.403 | 12,833,196 | +0.06(+0.84%) |
Feb 03, 2005 | 7.375 | 7.419 | 7.313 | 7.341 | 16,008,099 | -0.09(-1.21%) |
Feb 02, 2005 | 7.380 | 7.492 | 7.324 | 7.431 | 12,633,537 | +0.11(+1.45%) |
Feb 01, 2005 | 7.431 | 7.436 | 7.285 | 7.324 | 16,520,463 | -0.05(-0.68%) |
Jan 31, 2005 | 7.419 | 7.442 | 7.341 | 7.375 | 12,461,380 | +0.02(+0.23%) |
Jan 28, 2005 | 7.363 | 7.419 | 7.302 | 7.358 | 16,540,822 | -0.03(-0.38%) |
Jan 27, 2005 | 7.425 | 7.453 | 7.375 | 7.386 | 11,242,351 | -0.09(-1.20%) |
Jan 26, 2005 | 7.436 | 7.481 | 7.375 | 7.475 | 12,427,984 | +0.07(+0.91%) |
Jan 25, 2005 | 7.319 | 7.515 | 7.319 | 7.408 | 20,682,412 | +0.09(+1.22%) |
Jan 24, 2005 | 7.347 | 7.447 | 7.307 | 7.319 | 19,296,940 | -0.02(-0.31%) |
Jan 21, 2005 | 7.537 | 7.537 | 7.335 | 7.341 | 22,091,812 | -0.20(-2.60%) |
Jan 20, 2005 | 7.587 | 7.699 | 7.503 | 7.537 | 26,728,444 | -0.26(-3.37%) |
Jan 19, 2005 | 7.884 | 7.991 | 7.795 | 7.800 | 11,715,783 | -0.08(-1.07%) |
Jan 18, 2005 | 7.817 | 7.923 | 7.789 | 7.884 | 18,388,474 | +0.01(+0.14%) |
Jan 14, 2005 | 7.862 | 7.923 | 7.845 | 7.873 | 16,720,479 | -0.01(-0.14%) |
Jan 13, 2005 | 8.030 | 8.030 | 7.862 | 7.884 | 19,710,368 | -0.13(-1.68%) |
Jan 12, 2005 | 8.080 | 8.091 | 7.974 | 8.019 | 27,593,692 | -0.06(-0.76%) |
Jan 11, 2005 | 8.147 | 8.147 | 8.035 | 8.080 | 18,218,816 | -0.07(-0.82%) |
Jan 10, 2005 | 8.114 | 8.170 | 8.108 | 8.147 | 17,930,042 | -0.06(-0.68%) |
Jan 07, 2005 | 8.108 | 8.203 | 8.091 | 8.203 | 20,452,750 | +0.11(+1.38%) |
Jan 06, 2005 | 8.063 | 8.131 | 8.047 | 8.091 | 11,916,335 | +0.01(+0.14%) |
Jan 05, 2005 | 8.192 | 8.209 | 8.075 | 8.080 | 20,316,310 | -0.13(-1.57%) |
Jan 04, 2005 | 8.237 | 8.259 | 8.170 | 8.209 | 16,135,967 | -0.03(-0.34%) |