Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.063 | 7.103 | 7.003 | 7.072 | 7,359,375 | -0.16(-2.25%) |
Mar 30, 2005 | 7.137 | 7.234 | 7.121 | 7.234 | 4,320,382 | +0.05(+0.65%) |
Mar 29, 2005 | 7.234 | 7.264 | 7.164 | 7.188 | 7,276,587 | -0.07(-1.00%) |
Mar 28, 2005 | 7.155 | 7.311 | 7.155 | 7.260 | 8,936,750 | +0.12(+1.66%) |
Mar 24, 2005 | 6.995 | 7.156 | 6.947 | 7.141 | 9,082,912 | +0.23(+3.40%) |
Mar 23, 2005 | 6.982 | 6.986 | 6.885 | 6.907 | 5,058,151 | -0.05(-0.75%) |
Mar 22, 2005 | 6.961 | 7.039 | 6.928 | 6.958 | 5,799,949 | +0.00(+0.06%) |
Mar 21, 2005 | 6.860 | 6.958 | 6.818 | 6.954 | 3,734,635 | +0.07(+0.99%) |
Mar 18, 2005 | 6.879 | 6.911 | 6.830 | 6.886 | 6,201,070 | -0.01(-0.20%) |
Mar 17, 2005 | 6.998 | 6.998 | 6.871 | 6.900 | 5,151,929 | -0.10(-1.40%) |
Mar 16, 2005 | 7.016 | 7.042 | 6.960 | 6.998 | 5,473,924 | -0.05(-0.74%) |
Mar 15, 2005 | 7.039 | 7.077 | 7.006 | 7.050 | 6,462,989 | +0.02(+0.29%) |
Mar 14, 2005 | 6.938 | 7.040 | 6.904 | 7.029 | 6,079,818 | +0.10(+1.38%) |
Mar 11, 2005 | 6.829 | 6.941 | 6.818 | 6.934 | 4,369,102 | +0.10(+1.44%) |
Mar 10, 2005 | 6.874 | 6.907 | 6.804 | 6.836 | 4,683,405 | -0.02(-0.30%) |
Mar 09, 2005 | 6.941 | 6.942 | 6.830 | 6.856 | 4,946,789 | -0.11(-1.63%) |
Mar 08, 2005 | 6.988 | 7.001 | 6.900 | 6.969 | 4,621,131 | -0.03(-0.45%) |
Mar 07, 2005 | 6.838 | 7.061 | 6.838 | 7.001 | 6,210,228 | +0.17(+2.44%) |
Mar 04, 2005 | 6.845 | 6.861 | 6.763 | 6.834 | 5,906,915 | +0.02(+0.34%) |
Mar 03, 2005 | 6.838 | 6.919 | 6.763 | 6.811 | 6,125,974 | -0.02(-0.34%) |
Mar 02, 2005 | 6.732 | 6.900 | 6.732 | 6.834 | 6,644,318 | +0.11(+1.64%) |
Mar 01, 2005 | 6.657 | 6.744 | 6.646 | 6.724 | 5,107,238 | +0.07(+0.98%) |
Feb 28, 2005 | 6.673 | 6.709 | 6.617 | 6.658 | 3,570,157 | -0.02(-0.22%) |
Feb 25, 2005 | 6.586 | 6.696 | 6.582 | 6.673 | 5,120,791 | +0.10(+1.49%) |
Feb 24, 2005 | 6.381 | 6.580 | 6.381 | 6.575 | 6,270,671 | +0.11(+1.75%) |
Feb 23, 2005 | 6.455 | 6.486 | 6.438 | 6.462 | 3,332,416 | +0.01(+0.13%) |
Feb 22, 2005 | 6.497 | 6.530 | 6.422 | 6.453 | 3,837,571 | -0.12(-1.89%) |
Feb 18, 2005 | 6.552 | 6.616 | 6.552 | 6.578 | 4,544,203 | +0.02(+0.23%) |
Feb 17, 2005 | 6.554 | 6.569 | 6.511 | 6.563 | 8,151,726 | +0.01(+0.15%) |
Feb 16, 2005 | 6.561 | 6.599 | 6.526 | 6.553 | 7,936,329 | -0.01(-0.12%) |
Feb 15, 2005 | 6.497 | 6.564 | 6.463 | 6.561 | 4,383,389 | +0.04(+0.63%) |
Feb 14, 2005 | 6.422 | 6.561 | 6.408 | 6.520 | 4,458,118 | +0.11(+1.68%) |
Feb 11, 2005 | 6.299 | 6.462 | 6.292 | 6.412 | 4,918,583 | +0.09(+1.36%) |
Feb 10, 2005 | 6.240 | 6.344 | 6.198 | 6.326 | 4,744,947 | +0.13(+2.07%) |
Feb 09, 2005 | 6.272 | 6.296 | 6.193 | 6.198 | 3,754,050 | -0.12(-1.84%) |
Feb 08, 2005 | 6.322 | 6.350 | 6.310 | 6.314 | 3,645,986 | -0.01(-0.11%) |
Feb 07, 2005 | 6.321 | 6.350 | 6.290 | 6.321 | 2,811,874 | -0.01(-0.19%) |
Feb 04, 2005 | 6.272 | 6.343 | 6.227 | 6.333 | 5,161,453 | +0.03(+0.48%) |
Feb 03, 2005 | 6.238 | 6.332 | 6.219 | 6.303 | 3,509,348 | +0.08(+1.23%) |
Feb 02, 2005 | 6.265 | 6.294 | 6.195 | 6.227 | 5,257,063 | -0.03(-0.48%) |
Feb 01, 2005 | 6.299 | 6.321 | 6.205 | 6.257 | 5,159,255 | -0.07(-1.10%) |
Jan 31, 2005 | 6.190 | 6.347 | 6.190 | 6.326 | 4,004,247 | +0.17(+2.73%) |
Jan 28, 2005 | 6.149 | 6.190 | 6.111 | 6.159 | 4,625,160 | -0.02(-0.40%) |
Jan 27, 2005 | 6.204 | 6.250 | 6.174 | 6.183 | 4,651,169 | -0.06(-0.94%) |
Jan 26, 2005 | 6.213 | 6.273 | 6.212 | 6.242 | 5,399,561 | +0.02(+0.33%) |
Jan 25, 2005 | 6.210 | 6.247 | 6.178 | 6.221 | 4,022,563 | +0.01(+0.22%) |
Jan 24, 2005 | 6.204 | 6.251 | 6.194 | 6.208 | 2,989,906 | -0.01(-0.09%) |
Jan 21, 2005 | 6.231 | 6.281 | 6.213 | 6.213 | 3,157,681 | -0.02(-0.28%) |
Jan 20, 2005 | 6.215 | 6.285 | 6.213 | 6.231 | 3,637,194 | -0.03(-0.50%) |
Jan 19, 2005 | 6.204 | 6.317 | 6.201 | 6.262 | 3,323,624 | +0.05(+0.81%) |
Jan 18, 2005 | 6.115 | 6.262 | 6.107 | 6.212 | 5,825,225 | +0.05(+0.73%) |
Jan 14, 2005 | 6.213 | 6.220 | 6.148 | 6.167 | 5,519,348 | -0.03(-0.44%) |
Jan 13, 2005 | 6.284 | 6.287 | 6.184 | 6.194 | 3,436,451 | -0.09(-1.43%) |
Jan 12, 2005 | 6.324 | 6.346 | 6.250 | 6.284 | 3,891,054 | -0.06(-1.01%) |
Jan 11, 2005 | 6.281 | 6.374 | 6.273 | 6.348 | 2,955,106 | +0.02(+0.32%) |
Jan 10, 2005 | 6.299 | 6.376 | 6.246 | 6.328 | 2,775,975 | +0.00(+0.02%) |
Jan 07, 2005 | 6.356 | 6.376 | 6.285 | 6.326 | 2,664,247 | -0.04(-0.56%) |
Jan 06, 2005 | 6.253 | 6.377 | 6.251 | 6.362 | 2,373,389 | +0.07(+1.13%) |
Jan 05, 2005 | 6.317 | 6.359 | 6.268 | 6.291 | 2,800,518 | -0.02(-0.24%) |
Jan 04, 2005 | 6.388 | 6.427 | 6.306 | 6.306 | 4,251,513 | -0.08(-1.32%) |