Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.331 | 5.407 | 5.255 | 5.365 | 2,766,171 | +0.06(+1.11%) |
Mar 30, 2005 | 5.179 | 5.323 | 5.154 | 5.306 | 1,518,972 | +0.18(+3.46%) |
Mar 29, 2005 | 5.348 | 5.373 | 5.128 | 5.128 | 2,075,605 | -0.19(-3.65%) |
Mar 28, 2005 | 5.399 | 5.449 | 5.323 | 5.323 | 2,188,125 | -0.03(-0.47%) |
Mar 24, 2005 | 5.475 | 5.483 | 5.323 | 5.348 | 2,720,189 | +0.04(+0.80%) |
Mar 23, 2005 | 5.323 | 5.458 | 5.297 | 5.306 | 2,311,727 | -0.04(-0.79%) |
Mar 22, 2005 | 5.356 | 5.500 | 5.314 | 5.348 | 3,183,513 | +0.02(+0.32%) |
Mar 21, 2005 | 5.323 | 5.416 | 5.306 | 5.331 | 2,316,478 | -0.03(-0.47%) |
Mar 18, 2005 | 5.542 | 5.551 | 5.280 | 5.356 | 6,838,479 | -0.22(-3.94%) |
Mar 17, 2005 | 5.635 | 5.745 | 5.542 | 5.576 | 2,775,108 | -0.08(-1.49%) |
Mar 16, 2005 | 5.677 | 5.787 | 5.618 | 5.661 | 2,789,613 | -0.03(-0.45%) |
Mar 15, 2005 | 5.922 | 5.956 | 5.644 | 5.686 | 2,279,818 | -0.21(-3.58%) |
Mar 14, 2005 | 5.863 | 5.939 | 5.846 | 5.897 | 1,318,662 | +0.03(+0.58%) |
Mar 11, 2005 | 6.041 | 6.049 | 5.804 | 5.863 | 1,736,086 | -0.14(-2.25%) |
Mar 10, 2005 | 5.880 | 6.049 | 5.855 | 5.998 | 2,566,889 | +0.14(+2.45%) |
Mar 09, 2005 | 5.965 | 6.041 | 5.846 | 5.855 | 3,200,544 | -0.14(-2.26%) |
Mar 08, 2005 | 6.058 | 6.286 | 5.948 | 5.990 | 3,854,793 | -0.07(-1.12%) |
Mar 07, 2005 | 6.041 | 6.159 | 6.007 | 6.058 | 3,647,051 | +0.04(+0.70%) |
Mar 04, 2005 | 6.032 | 6.117 | 5.855 | 6.015 | 12,107,311 | +0.05(+0.85%) |
Mar 03, 2005 | 6.142 | 6.184 | 5.965 | 5.965 | 5,540,774 | -0.18(-2.89%) |
Mar 02, 2005 | 6.252 | 6.269 | 6.125 | 6.142 | 1,905,359 | -0.16(-2.55%) |
Mar 01, 2005 | 6.151 | 6.353 | 6.151 | 6.303 | 3,215,107 | +0.17(+2.75%) |
Feb 28, 2005 | 6.201 | 6.412 | 6.117 | 6.134 | 3,108,351 | -0.12(-1.89%) |
Feb 25, 2005 | 6.201 | 6.294 | 6.142 | 6.252 | 2,087,543 | +0.06(+0.95%) |
Feb 24, 2005 | 6.083 | 6.218 | 6.032 | 6.193 | 2,283,800 | +0.06(+0.96%) |
Feb 23, 2005 | 6.210 | 6.235 | 6.083 | 6.134 | 1,620,850 | -0.01(-0.14%) |
Feb 22, 2005 | 6.134 | 6.362 | 6.108 | 6.142 | 2,019,768 | -0.04(-0.68%) |
Feb 18, 2005 | 6.244 | 6.387 | 6.176 | 6.184 | 2,143,974 | -0.03(-0.54%) |
Feb 17, 2005 | 6.455 | 6.455 | 6.167 | 6.218 | 2,151,857 | -0.19(-2.90%) |
Feb 16, 2005 | 6.345 | 6.446 | 6.269 | 6.404 | 1,672,149 | +0.03(+0.40%) |
Feb 15, 2005 | 6.311 | 6.539 | 6.252 | 6.379 | 2,002,588 | +0.05(+0.80%) |
Feb 14, 2005 | 6.387 | 6.463 | 6.244 | 6.328 | 2,304,002 | -0.05(-0.79%) |
Feb 11, 2005 | 6.167 | 6.421 | 6.125 | 6.379 | 3,346,018 | +0.23(+3.71%) |
Feb 10, 2005 | 6.235 | 6.345 | 6.083 | 6.151 | 2,764,577 | -0.10(-1.62%) |
Feb 09, 2005 | 6.573 | 6.607 | 6.210 | 6.252 | 3,031,533 | -0.32(-4.88%) |
Feb 08, 2005 | 6.505 | 6.649 | 6.455 | 6.573 | 3,572,731 | +0.11(+1.70%) |
Feb 07, 2005 | 6.438 | 6.641 | 6.421 | 6.463 | 2,241,161 | +0.07(+1.06%) |
Feb 04, 2005 | 6.100 | 6.463 | 6.100 | 6.396 | 4,436,598 | +0.28(+4.56%) |
Feb 03, 2005 | 6.167 | 6.210 | 5.982 | 6.117 | 3,054,614 | -0.10(-1.63%) |
Feb 02, 2005 | 6.269 | 6.379 | 6.193 | 6.218 | 2,719,288 | -0.08(-1.34%) |
Feb 01, 2005 | 6.320 | 6.446 | 6.294 | 6.303 | 3,052,833 | -0.11(-1.71%) |
Jan 31, 2005 | 6.379 | 6.480 | 6.336 | 6.412 | 1,908,424 | +0.19(+2.99%) |
Jan 28, 2005 | 6.421 | 6.446 | 6.184 | 6.227 | 2,006,282 | -0.12(-1.86%) |
Jan 27, 2005 | 6.345 | 6.548 | 6.218 | 6.345 | 2,927,239 | +0.02(+0.27%) |
Jan 26, 2005 | 6.193 | 6.353 | 6.125 | 6.328 | 2,626,916 | +0.10(+1.63%) |
Jan 25, 2005 | 6.235 | 6.353 | 6.184 | 6.227 | 2,720,951 | +0.09(+1.52%) |
Jan 24, 2005 | 6.294 | 6.370 | 6.134 | 6.134 | 2,911,237 | -0.16(-2.55%) |
Jan 21, 2005 | 6.505 | 6.565 | 6.260 | 6.294 | 5,033,539 | -0.18(-2.74%) |
Jan 20, 2005 | 6.463 | 6.767 | 6.379 | 6.472 | 18,222,844 | -0.30(-4.37%) |
Jan 19, 2005 | 6.936 | 6.953 | 6.666 | 6.767 | 10,414,315 | -0.19(-2.79%) |
Jan 18, 2005 | 7.004 | 7.097 | 6.860 | 6.962 | 5,266,659 | -0.13(-1.79%) |
Jan 14, 2005 | 7.080 | 7.114 | 6.962 | 7.088 | 5,133,433 | +0.14(+1.94%) |
Jan 13, 2005 | 7.105 | 7.164 | 6.953 | 6.953 | 4,810,852 | -0.14(-1.91%) |
Jan 12, 2005 | 7.131 | 7.283 | 6.979 | 7.088 | 2,816,837 | +0.04(+0.60%) |
Jan 11, 2005 | 7.266 | 7.308 | 7.004 | 7.046 | 4,281,901 | -0.24(-3.25%) |
Jan 10, 2005 | 7.325 | 7.485 | 7.207 | 7.283 | 4,435,499 | -0.03(-0.35%) |
Jan 07, 2005 | 7.494 | 7.553 | 7.240 | 7.308 | 3,760,407 | -0.08(-1.03%) |
Jan 06, 2005 | 7.519 | 7.654 | 7.367 | 7.384 | 3,199,890 | -0.04(-0.57%) |
Jan 05, 2005 | 7.494 | 7.578 | 7.393 | 7.426 | 4,488,381 | -0.02(-0.23%) |
Jan 04, 2005 | 7.663 | 7.714 | 7.236 | 7.443 | 8,752,118 | -0.15(-2.00%) |