Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.573 | 6.636 | 6.510 | 6.521 | 11,980,374 | -0.06(-0.96%) |
Mar 30, 2005 | 6.475 | 6.631 | 6.475 | 6.585 | 17,967,694 | +0.10(+1.51%) |
Mar 29, 2005 | 6.481 | 6.567 | 6.458 | 6.487 | 14,019,002 | +0.03(+0.45%) |
Mar 28, 2005 | 6.470 | 6.533 | 6.435 | 6.458 | 11,465,765 | -0.04(-0.62%) |
Mar 24, 2005 | 6.320 | 6.642 | 6.303 | 6.498 | 22,408,234 | +0.17(+2.73%) |
Mar 23, 2005 | 6.429 | 6.487 | 6.297 | 6.326 | 32,016,926 | -0.10(-1.61%) |
Mar 22, 2005 | 6.562 | 6.694 | 6.418 | 6.429 | 20,366,132 | -0.20(-2.95%) |
Mar 21, 2005 | 6.544 | 6.677 | 6.389 | 6.625 | 26,849,992 | +0.07(+1.05%) |
Mar 18, 2005 | 6.717 | 6.723 | 6.481 | 6.556 | 30,376,850 | -0.16(-2.40%) |
Mar 17, 2005 | 6.746 | 6.861 | 6.642 | 6.717 | 32,568,542 | -0.14(-2.02%) |
Mar 16, 2005 | 6.803 | 6.919 | 6.562 | 6.855 | 51,262,108 | -0.18(-2.62%) |
Mar 15, 2005 | 7.160 | 7.178 | 7.022 | 7.039 | 14,278,044 | -0.09(-1.29%) |
Mar 14, 2005 | 7.131 | 7.149 | 7.080 | 7.131 | 9,378,317 | +0.00(+0.00%) |
Mar 11, 2005 | 7.224 | 7.252 | 7.120 | 7.131 | 9,161,319 | +0.01(+0.16%) |
Mar 10, 2005 | 7.091 | 7.201 | 7.091 | 7.120 | 13,671,355 | +0.02(+0.24%) |
Mar 09, 2005 | 7.143 | 7.160 | 7.068 | 7.103 | 19,295,392 | -0.06(-0.88%) |
Mar 08, 2005 | 7.154 | 7.224 | 7.137 | 7.166 | 12,446,336 | -0.04(-0.56%) |
Mar 07, 2005 | 7.097 | 7.241 | 7.091 | 7.206 | 17,331,296 | +0.07(+0.97%) |
Mar 04, 2005 | 7.195 | 7.258 | 7.126 | 7.137 | 12,774,178 | -0.06(-0.80%) |
Mar 03, 2005 | 7.172 | 7.224 | 7.160 | 7.195 | 13,605,161 | +0.02(+0.24%) |
Mar 02, 2005 | 7.229 | 7.327 | 7.166 | 7.178 | 20,886,126 | -0.12(-1.58%) |
Mar 01, 2005 | 7.235 | 7.293 | 7.212 | 7.293 | 20,294,726 | +0.01(+0.16%) |
Feb 28, 2005 | 7.252 | 7.293 | 7.189 | 7.281 | 29,359,448 | -0.20(-2.69%) |
Feb 25, 2005 | 7.396 | 7.494 | 7.367 | 7.483 | 9,340,963 | +0.12(+1.56%) |
Feb 24, 2005 | 7.385 | 7.414 | 7.339 | 7.367 | 9,094,431 | -0.01(-0.08%) |
Feb 23, 2005 | 7.344 | 7.442 | 7.327 | 7.373 | 13,754,401 | +0.03(+0.39%) |
Feb 22, 2005 | 7.344 | 7.425 | 7.316 | 7.344 | 18,661,426 | -0.12(-1.54%) |
Feb 18, 2005 | 7.488 | 7.488 | 7.350 | 7.460 | 16,113,748 | -0.02(-0.31%) |
Feb 17, 2005 | 7.592 | 7.626 | 7.483 | 7.483 | 11,932,596 | -0.14(-1.89%) |
Feb 16, 2005 | 7.540 | 7.655 | 7.511 | 7.626 | 14,148,436 | +0.05(+0.68%) |
Feb 15, 2005 | 7.517 | 7.586 | 7.517 | 7.575 | 9,703,378 | +0.03(+0.46%) |
Feb 14, 2005 | 7.552 | 7.598 | 7.506 | 7.540 | 11,133,059 | +0.02(+0.31%) |
Feb 11, 2005 | 7.534 | 7.592 | 7.506 | 7.517 | 14,625,692 | -0.02(-0.31%) |
Feb 10, 2005 | 7.546 | 7.603 | 7.517 | 7.540 | 12,596,271 | -0.01(-0.15%) |
Feb 09, 2005 | 7.540 | 7.592 | 7.506 | 7.552 | 14,602,237 | -0.02(-0.30%) |
Feb 08, 2005 | 7.621 | 7.736 | 7.569 | 7.575 | 16,769,778 | -0.15(-1.94%) |
Feb 07, 2005 | 7.649 | 7.793 | 7.621 | 7.724 | 15,654,040 | +0.12(+1.51%) |
Feb 04, 2005 | 7.603 | 7.632 | 7.569 | 7.609 | 12,484,732 | +0.06(+0.84%) |
Feb 03, 2005 | 7.580 | 7.626 | 7.517 | 7.546 | 15,573,426 | -0.09(-1.21%) |
Feb 02, 2005 | 7.586 | 7.701 | 7.529 | 7.638 | 12,290,494 | +0.11(+1.45%) |
Feb 01, 2005 | 7.638 | 7.644 | 7.488 | 7.529 | 16,071,877 | -0.05(-0.68%) |
Jan 31, 2005 | 7.626 | 7.649 | 7.546 | 7.580 | 12,123,012 | +0.02(+0.23%) |
Jan 28, 2005 | 7.569 | 7.626 | 7.506 | 7.563 | 16,091,683 | -0.03(-0.38%) |
Jan 27, 2005 | 7.632 | 7.661 | 7.580 | 7.592 | 10,937,084 | -0.09(-1.20%) |
Jan 26, 2005 | 7.644 | 7.690 | 7.580 | 7.684 | 12,090,523 | +0.07(+0.91%) |
Jan 25, 2005 | 7.523 | 7.724 | 7.523 | 7.615 | 20,120,816 | +0.09(+1.22%) |
Jan 24, 2005 | 7.552 | 7.655 | 7.511 | 7.523 | 18,772,964 | -0.02(-0.31%) |
Jan 21, 2005 | 7.747 | 7.747 | 7.540 | 7.546 | 21,491,946 | -0.20(-2.60%) |
Jan 20, 2005 | 7.799 | 7.914 | 7.713 | 7.747 | 26,002,678 | -0.27(-3.37%) |
Jan 19, 2005 | 8.104 | 8.214 | 8.012 | 8.018 | 11,397,660 | -0.09(-1.07%) |
Jan 18, 2005 | 8.035 | 8.145 | 8.006 | 8.104 | 17,889,166 | +0.01(+0.14%) |
Jan 14, 2005 | 8.081 | 8.145 | 8.064 | 8.093 | 16,266,463 | -0.01(-0.14%) |
Jan 13, 2005 | 8.254 | 8.254 | 8.081 | 8.104 | 19,175,166 | -0.14(-1.68%) |
Jan 12, 2005 | 8.306 | 8.317 | 8.196 | 8.242 | 26,844,432 | -0.06(-0.76%) |
Jan 11, 2005 | 8.375 | 8.375 | 8.260 | 8.306 | 17,724,114 | -0.07(-0.82%) |
Jan 10, 2005 | 8.340 | 8.398 | 8.334 | 8.375 | 17,443,182 | -0.06(-0.68%) |
Jan 07, 2005 | 8.334 | 8.432 | 8.317 | 8.432 | 19,897,390 | +0.12(+1.38%) |
Jan 06, 2005 | 8.288 | 8.357 | 8.271 | 8.317 | 11,592,767 | +0.01(+0.14%) |
Jan 05, 2005 | 8.421 | 8.438 | 8.300 | 8.306 | 19,764,654 | -0.13(-1.57%) |
Jan 04, 2005 | 8.467 | 8.490 | 8.398 | 8.438 | 15,697,822 | -0.03(-0.34%) |