Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.070 | 5.110 | 4.990 | 5.110 | 231,233 | +0.06(+1.19%) |
Mar 30, 2005 | 4.910 | 5.050 | 4.840 | 5.050 | 174,406 | +0.19(+3.91%) |
Mar 29, 2005 | 5.230 | 5.250 | 4.750 | 4.860 | 388,825 | -0.37(-7.07%) |
Mar 28, 2005 | 5.400 | 5.550 | 5.210 | 5.230 | 279,579 | -0.14(-2.61%) |
Mar 24, 2005 | 5.570 | 5.650 | 5.350 | 5.370 | 437,615 | -0.14(-2.54%) |
Mar 23, 2005 | 5.450 | 5.530 | 5.349 | 5.510 | 113,898 | +0.06(+1.10%) |
Mar 22, 2005 | 5.460 | 5.560 | 5.250 | 5.450 | 206,280 | -0.07(-1.27%) |
Mar 21, 2005 | 5.590 | 5.620 | 5.420 | 5.520 | 173,033 | +0.01(+0.18%) |
Mar 18, 2005 | 5.370 | 5.686 | 5.250 | 5.510 | 715,965 | +0.17(+3.18%) |
Mar 17, 2005 | 5.350 | 5.520 | 5.300 | 5.340 | 270,072 | -0.01(-0.19%) |
Mar 16, 2005 | 5.750 | 5.780 | 5.310 | 5.350 | 352,999 | -0.36(-6.30%) |
Mar 15, 2005 | 6.050 | 6.110 | 5.700 | 5.710 | 549,097 | -0.26(-4.36%) |
Mar 14, 2005 | 5.490 | 6.150 | 5.340 | 5.970 | 672,983 | +0.74(+14.15%) |
Mar 11, 2005 | 5.410 | 5.570 | 5.210 | 5.230 | 266,129 | -0.21(-3.86%) |
Mar 10, 2005 | 5.810 | 5.950 | 5.400 | 5.440 | 400,082 | -0.33(-5.72%) |
Mar 09, 2005 | 5.750 | 5.990 | 5.750 | 5.770 | 407,453 | +0.03(+0.52%) |
Mar 08, 2005 | 5.910 | 6.000 | 5.680 | 5.740 | 263,032 | -0.20(-3.37%) |
Mar 07, 2005 | 5.900 | 6.110 | 5.890 | 5.940 | 300,686 | +0.06(+1.02%) |
Mar 04, 2005 | 6.120 | 6.120 | 5.880 | 5.880 | 441,459 | -0.17(-2.81%) |
Mar 03, 2005 | 6.120 | 6.150 | 5.950 | 6.050 | 242,677 | +0.00(+0.00%) |
Mar 02, 2005 | 6.040 | 6.120 | 5.950 | 6.050 | 329,338 | +0.03(+0.50%) |
Mar 01, 2005 | 6.110 | 6.200 | 5.820 | 6.020 | 352,197 | -0.09(-1.47%) |
Feb 28, 2005 | 6.360 | 6.370 | 6.110 | 6.110 | 339,690 | -0.36(-5.56%) |
Feb 25, 2005 | 6.430 | 6.530 | 6.330 | 6.470 | 149,734 | -0.01(-0.15%) |
Feb 24, 2005 | 6.460 | 6.540 | 6.250 | 6.480 | 216,582 | +0.08(+1.25%) |
Feb 23, 2005 | 6.380 | 6.700 | 6.310 | 6.400 | 217,552 | -0.05(-0.85%) |
Feb 22, 2005 | 6.600 | 6.710 | 6.380 | 6.455 | 571,170 | +0.07(+1.02%) |
Feb 18, 2005 | 6.640 | 6.640 | 6.250 | 6.390 | 738,385 | -0.18(-2.74%) |
Feb 17, 2005 | 6.930 | 6.990 | 6.570 | 6.570 | 200,917 | -0.20(-2.95%) |
Feb 16, 2005 | 6.830 | 6.900 | 6.700 | 6.770 | 185,508 | -0.13(-1.88%) |
Feb 15, 2005 | 6.950 | 7.040 | 6.810 | 6.900 | 243,195 | +0.03(+0.44%) |
Feb 14, 2005 | 7.080 | 7.100 | 6.820 | 6.870 | 345,808 | -0.22(-3.10%) |
Feb 11, 2005 | 7.050 | 7.300 | 6.860 | 7.090 | 635,150 | -0.14(-1.94%) |
Feb 10, 2005 | 7.130 | 7.300 | 6.910 | 7.230 | 324,629 | +0.18(+2.55%) |
Feb 09, 2005 | 7.350 | 7.380 | 6.950 | 7.050 | 373,633 | -0.32(-4.34%) |
Feb 08, 2005 | 7.489 | 7.490 | 7.170 | 7.370 | 166,981 | -0.09(-1.21%) |
Feb 07, 2005 | 7.510 | 7.510 | 7.310 | 7.460 | 414,304 | -0.05(-0.67%) |
Feb 04, 2005 | 7.260 | 7.510 | 7.160 | 7.510 | 425,366 | +0.28(+3.87%) |
Feb 03, 2005 | 7.210 | 7.260 | 6.930 | 7.230 | 401,774 | +0.04(+0.56%) |
Feb 02, 2005 | 7.220 | 7.350 | 7.040 | 7.190 | 241,621 | -0.03(-0.42%) |
Feb 01, 2005 | 7.280 | 7.280 | 7.060 | 7.220 | 279,713 | +0.02(+0.28%) |
Jan 31, 2005 | 7.000 | 7.250 | 6.950 | 7.200 | 150,125 | +0.21(+3.00%) |
Jan 28, 2005 | 7.275 | 7.275 | 6.980 | 6.990 | 219,621 | -0.26(-3.59%) |
Jan 27, 2005 | 7.360 | 7.380 | 7.060 | 7.250 | 205,143 | -0.01(-0.14%) |
Jan 26, 2005 | 7.140 | 7.310 | 7.140 | 7.260 | 282,078 | +0.11(+1.54%) |
Jan 25, 2005 | 7.020 | 7.370 | 7.020 | 7.150 | 235,907 | +0.12(+1.71%) |
Jan 24, 2005 | 7.110 | 7.230 | 7.000 | 7.030 | 399,762 | -0.11(-1.54%) |
Jan 21, 2005 | 7.420 | 7.480 | 7.110 | 7.140 | 268,403 | -0.20(-2.72%) |
Jan 20, 2005 | 7.500 | 7.540 | 7.300 | 7.340 | 219,238 | -0.18(-2.39%) |
Jan 19, 2005 | 7.910 | 7.910 | 7.500 | 7.520 | 378,362 | -0.34(-4.33%) |
Jan 18, 2005 | 7.740 | 7.870 | 7.610 | 7.860 | 287,266 | +0.13(+1.68%) |
Jan 14, 2005 | 7.910 | 7.910 | 7.630 | 7.730 | 389,806 | +0.09(+1.18%) |
Jan 13, 2005 | 7.860 | 7.890 | 7.560 | 7.640 | 283,021 | -0.09(-1.16%) |
Jan 12, 2005 | 7.520 | 7.730 | 7.350 | 7.730 | 376,477 | +0.23(+3.07%) |
Jan 11, 2005 | 8.180 | 8.180 | 7.480 | 7.500 | 803,334 | -0.97(-11.45%) |
Jan 10, 2005 | 8.520 | 8.690 | 8.380 | 8.470 | 298,022 | +0.32(+3.93%) |
Jan 07, 2005 | 8.180 | 8.460 | 8.080 | 8.150 | 166,832 | -0.15(-1.81%) |
Jan 06, 2005 | 8.350 | 8.500 | 8.160 | 8.300 | 226,387 | -0.11(-1.31%) |
Jan 05, 2005 | 8.540 | 8.660 | 8.330 | 8.410 | 297,243 | +0.06(+0.72%) |
Jan 04, 2005 | 9.230 | 9.230 | 8.280 | 8.350 | 411,095 | -0.69(-7.63%) |