Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.936 | 6.947 | 6.873 | 6.880 | 2,303,993 | -0.04(-0.58%) |
Mar 30, 2005 | 6.835 | 6.925 | 6.835 | 6.920 | 2,280,864 | +0.09(+1.32%) |
Mar 29, 2005 | 6.835 | 6.895 | 6.819 | 6.830 | 1,185,800 | -0.01(-0.20%) |
Mar 28, 2005 | 6.868 | 6.880 | 6.812 | 6.844 | 542,639 | +0.00(+0.07%) |
Mar 24, 2005 | 6.862 | 6.895 | 6.839 | 6.839 | 366,503 | -0.01(-0.16%) |
Mar 23, 2005 | 6.839 | 6.866 | 6.797 | 6.850 | 747,241 | -0.03(-0.39%) |
Mar 22, 2005 | 6.929 | 7.015 | 6.871 | 6.877 | 599,571 | -0.12(-1.77%) |
Mar 21, 2005 | 7.069 | 7.071 | 6.961 | 7.001 | 735,231 | -0.06(-0.83%) |
Mar 18, 2005 | 7.057 | 7.071 | 7.003 | 7.060 | 1,010,109 | +0.06(+0.87%) |
Mar 17, 2005 | 6.974 | 7.017 | 6.947 | 6.999 | 1,844,528 | +0.09(+1.37%) |
Mar 16, 2005 | 6.889 | 6.965 | 6.889 | 6.904 | 617,363 | -0.07(-1.00%) |
Mar 15, 2005 | 7.075 | 7.075 | 6.954 | 6.974 | 850,431 | -0.03(-0.39%) |
Mar 14, 2005 | 7.021 | 7.033 | 6.954 | 7.001 | 723,667 | -0.10(-1.36%) |
Mar 11, 2005 | 7.107 | 7.163 | 7.075 | 7.098 | 496,381 | -0.02(-0.32%) |
Mar 10, 2005 | 7.210 | 7.210 | 7.044 | 7.120 | 3,059,240 | -0.11(-1.49%) |
Mar 09, 2005 | 7.197 | 7.262 | 7.185 | 7.228 | 848,207 | +0.01(+0.12%) |
Mar 08, 2005 | 7.248 | 7.253 | 7.192 | 7.219 | 607,133 | -0.00(-0.03%) |
Mar 07, 2005 | 7.176 | 7.255 | 7.176 | 7.221 | 843,759 | +0.08(+1.13%) |
Mar 04, 2005 | 7.098 | 7.185 | 7.093 | 7.141 | 694,756 | +0.06(+0.83%) |
Mar 03, 2005 | 7.069 | 7.096 | 7.044 | 7.082 | 777,041 | +0.06(+0.86%) |
Mar 02, 2005 | 6.994 | 7.075 | 6.981 | 7.021 | 1,450,003 | -0.09(-1.23%) |
Mar 01, 2005 | 7.098 | 7.134 | 7.082 | 7.109 | 508,835 | -0.01(-0.13%) |
Feb 28, 2005 | 7.127 | 7.138 | 7.060 | 7.118 | 1,351,705 | -0.07(-1.00%) |
Feb 25, 2005 | 7.107 | 7.208 | 7.080 | 7.190 | 908,698 | +0.02(+0.35%) |
Feb 24, 2005 | 7.118 | 7.174 | 7.069 | 7.165 | 749,020 | +0.09(+1.34%) |
Feb 23, 2005 | 6.997 | 7.082 | 6.990 | 7.071 | 1,135,539 | +0.01(+0.19%) |
Feb 22, 2005 | 7.055 | 7.107 | 7.044 | 7.057 | 1,047,026 | -0.12(-1.63%) |
Feb 18, 2005 | 7.154 | 7.194 | 7.138 | 7.174 | 496,826 | -0.10(-1.42%) |
Feb 17, 2005 | 7.260 | 7.320 | 7.260 | 7.278 | 455,016 | +0.02(+0.22%) |
Feb 16, 2005 | 7.251 | 7.284 | 7.190 | 7.262 | 2,617,567 | -0.10(-1.31%) |
Feb 15, 2005 | 7.296 | 7.381 | 7.280 | 7.359 | 975,861 | +0.11(+1.52%) |
Feb 14, 2005 | 7.219 | 7.275 | 7.185 | 7.248 | 857,103 | +0.01(+0.19%) |
Feb 11, 2005 | 7.185 | 7.262 | 7.154 | 7.235 | 1,862,765 | +0.06(+0.88%) |
Feb 10, 2005 | 7.158 | 7.203 | 7.127 | 7.172 | 913,146 | +0.11(+1.56%) |
Feb 09, 2005 | 7.078 | 7.125 | 7.053 | 7.062 | 902,026 | -0.02(-0.25%) |
Feb 08, 2005 | 7.044 | 7.100 | 7.028 | 7.080 | 880,676 | +0.01(+0.10%) |
Feb 07, 2005 | 7.087 | 7.102 | 7.048 | 7.073 | 1,072,824 | -0.06(-0.85%) |
Feb 04, 2005 | 7.055 | 7.149 | 7.046 | 7.134 | 1,039,020 | -0.02(-0.25%) |
Feb 03, 2005 | 7.163 | 7.183 | 7.120 | 7.152 | 2,099,391 | -0.12(-1.67%) |
Feb 02, 2005 | 7.251 | 7.296 | 7.251 | 7.273 | 882,456 | +0.08(+1.16%) |
Feb 01, 2005 | 7.149 | 7.197 | 7.093 | 7.190 | 2,977,844 | +0.08(+1.07%) |
Jan 31, 2005 | 7.078 | 7.127 | 7.057 | 7.114 | 600,461 | +0.07(+0.93%) |
Jan 28, 2005 | 7.107 | 7.118 | 6.999 | 7.048 | 963,407 | -0.02(-0.32%) |
Jan 27, 2005 | 7.024 | 7.071 | 7.008 | 7.071 | 768,145 | -0.03(-0.38%) |
Jan 26, 2005 | 7.051 | 7.105 | 7.035 | 7.098 | 870,002 | +0.15(+2.14%) |
Jan 25, 2005 | 6.970 | 6.988 | 6.925 | 6.949 | 666,734 | +0.06(+0.88%) |
Jan 24, 2005 | 6.868 | 6.958 | 6.862 | 6.889 | 1,535,402 | -0.04(-0.58%) |
Jan 21, 2005 | 6.936 | 6.983 | 6.914 | 6.929 | 1,174,235 | +0.01(+0.13%) |
Jan 20, 2005 | 6.920 | 6.983 | 6.907 | 6.920 | 925,155 | -0.02(-0.23%) |
Jan 19, 2005 | 6.979 | 7.001 | 6.934 | 6.936 | 397,194 | -0.12(-1.69%) |
Jan 18, 2005 | 6.945 | 7.064 | 6.940 | 7.055 | 675,630 | +0.05(+0.67%) |
Jan 14, 2005 | 7.012 | 7.019 | 6.972 | 7.008 | 503,942 | +0.03(+0.42%) |
Jan 13, 2005 | 7.064 | 7.071 | 6.972 | 6.979 | 531,074 | -0.07(-1.02%) |
Jan 12, 2005 | 7.082 | 7.107 | 6.972 | 7.051 | 1,313,454 | -0.08(-1.13%) |
Jan 11, 2005 | 7.123 | 7.143 | 7.089 | 7.132 | 1,257,410 | +0.02(+0.28%) |
Jan 10, 2005 | 7.096 | 7.149 | 7.093 | 7.111 | 553,314 | -0.05(-0.66%) |
Jan 07, 2005 | 7.284 | 7.284 | 7.116 | 7.158 | 656,949 | -0.04(-0.53%) |
Jan 06, 2005 | 7.248 | 7.262 | 7.188 | 7.197 | 1,561,644 | -0.07(-0.99%) |
Jan 05, 2005 | 7.284 | 7.325 | 7.255 | 7.269 | 864,664 | +0.01(+0.19%) |
Jan 04, 2005 | 7.363 | 7.374 | 7.253 | 7.255 | 1,031,904 | +0.00(+0.06%) |