Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.029 | 7.068 | 6.969 | 7.037 | 7,395,540 | -0.16(-2.25%) |
Mar 30, 2005 | 7.102 | 7.199 | 7.086 | 7.199 | 4,341,613 | +0.05(+0.65%) |
Mar 29, 2005 | 7.199 | 7.229 | 7.129 | 7.153 | 7,312,345 | -0.07(-1.00%) |
Mar 28, 2005 | 7.120 | 7.275 | 7.120 | 7.225 | 8,980,667 | +0.12(+1.66%) |
Mar 24, 2005 | 6.961 | 7.121 | 6.913 | 7.106 | 9,127,547 | +0.23(+3.40%) |
Mar 23, 2005 | 6.947 | 6.952 | 6.851 | 6.873 | 5,083,007 | -0.05(-0.75%) |
Mar 22, 2005 | 6.927 | 7.005 | 6.894 | 6.924 | 5,828,451 | +0.00(+0.06%) |
Mar 21, 2005 | 6.827 | 6.924 | 6.784 | 6.920 | 3,752,988 | +0.07(+0.99%) |
Mar 18, 2005 | 6.846 | 6.877 | 6.797 | 6.852 | 6,231,543 | -0.01(-0.20%) |
Mar 17, 2005 | 6.964 | 6.964 | 6.837 | 6.866 | 5,177,246 | -0.10(-1.40%) |
Mar 16, 2005 | 6.981 | 7.007 | 6.926 | 6.964 | 5,500,824 | -0.05(-0.74%) |
Mar 15, 2005 | 7.005 | 7.043 | 6.972 | 7.015 | 6,494,749 | +0.02(+0.29%) |
Mar 14, 2005 | 6.904 | 7.006 | 6.870 | 6.995 | 6,109,695 | +0.10(+1.38%) |
Mar 11, 2005 | 6.795 | 6.907 | 6.784 | 6.900 | 4,390,573 | +0.10(+1.44%) |
Mar 10, 2005 | 6.840 | 6.873 | 6.771 | 6.802 | 4,706,420 | -0.02(-0.30%) |
Mar 09, 2005 | 6.907 | 6.908 | 6.797 | 6.822 | 4,971,099 | -0.11(-1.63%) |
Mar 08, 2005 | 6.954 | 6.966 | 6.866 | 6.935 | 4,643,840 | -0.03(-0.45%) |
Mar 07, 2005 | 6.805 | 7.026 | 6.805 | 6.966 | 6,240,746 | +0.17(+2.44%) |
Mar 04, 2005 | 6.812 | 6.828 | 6.730 | 6.801 | 5,935,942 | +0.02(+0.34%) |
Mar 03, 2005 | 6.805 | 6.885 | 6.730 | 6.778 | 6,156,079 | -0.02(-0.34%) |
Mar 02, 2005 | 6.699 | 6.866 | 6.699 | 6.801 | 6,676,969 | +0.11(+1.64%) |
Mar 01, 2005 | 6.624 | 6.711 | 6.613 | 6.691 | 5,132,335 | +0.07(+0.98%) |
Feb 28, 2005 | 6.640 | 6.676 | 6.585 | 6.626 | 3,587,702 | -0.01(-0.22%) |
Feb 25, 2005 | 6.554 | 6.664 | 6.549 | 6.640 | 5,145,956 | +0.10(+1.49%) |
Feb 24, 2005 | 6.350 | 6.548 | 6.350 | 6.543 | 6,301,486 | +0.11(+1.75%) |
Feb 23, 2005 | 6.423 | 6.454 | 6.407 | 6.430 | 3,348,792 | +0.01(+0.13%) |
Feb 22, 2005 | 6.465 | 6.498 | 6.391 | 6.422 | 3,856,430 | -0.12(-1.89%) |
Feb 18, 2005 | 6.520 | 6.583 | 6.520 | 6.545 | 4,566,534 | +0.01(+0.23%) |
Feb 17, 2005 | 6.522 | 6.537 | 6.479 | 6.530 | 8,191,785 | +0.01(+0.15%) |
Feb 16, 2005 | 6.529 | 6.567 | 6.494 | 6.521 | 7,975,330 | -0.01(-0.12%) |
Feb 15, 2005 | 6.465 | 6.532 | 6.431 | 6.529 | 4,404,929 | +0.04(+0.63%) |
Feb 14, 2005 | 6.391 | 6.529 | 6.377 | 6.488 | 4,480,026 | +0.11(+1.68%) |
Feb 11, 2005 | 6.268 | 6.430 | 6.262 | 6.381 | 4,942,753 | +0.09(+1.36%) |
Feb 10, 2005 | 6.210 | 6.313 | 6.168 | 6.295 | 4,768,264 | +0.13(+2.07%) |
Feb 09, 2005 | 6.241 | 6.266 | 6.162 | 6.168 | 3,772,498 | -0.12(-1.84%) |
Feb 08, 2005 | 6.291 | 6.319 | 6.279 | 6.283 | 3,663,903 | -0.01(-0.11%) |
Feb 07, 2005 | 6.290 | 6.319 | 6.259 | 6.290 | 2,825,692 | -0.01(-0.19%) |
Feb 04, 2005 | 6.241 | 6.312 | 6.196 | 6.302 | 5,186,817 | +0.03(+0.48%) |
Feb 03, 2005 | 6.207 | 6.301 | 6.188 | 6.272 | 3,526,594 | +0.08(+1.23%) |
Feb 02, 2005 | 6.234 | 6.263 | 6.165 | 6.196 | 5,282,897 | -0.03(-0.48%) |
Feb 01, 2005 | 6.268 | 6.290 | 6.175 | 6.226 | 5,184,609 | -0.07(-1.10%) |
Jan 31, 2005 | 6.160 | 6.316 | 6.160 | 6.295 | 4,023,925 | +0.17(+2.73%) |
Jan 28, 2005 | 6.119 | 6.160 | 6.081 | 6.128 | 4,647,889 | -0.02(-0.40%) |
Jan 27, 2005 | 6.173 | 6.219 | 6.143 | 6.153 | 4,674,025 | -0.06(-0.94%) |
Jan 26, 2005 | 6.183 | 6.243 | 6.181 | 6.211 | 5,426,096 | +0.02(+0.33%) |
Jan 25, 2005 | 6.180 | 6.217 | 6.147 | 6.191 | 4,042,331 | +0.01(+0.22%) |
Jan 24, 2005 | 6.173 | 6.221 | 6.164 | 6.177 | 3,004,599 | -0.01(-0.09%) |
Jan 21, 2005 | 6.200 | 6.251 | 6.183 | 6.183 | 3,173,198 | -0.02(-0.28%) |
Jan 20, 2005 | 6.184 | 6.255 | 6.183 | 6.200 | 3,655,068 | -0.03(-0.50%) |
Jan 19, 2005 | 6.173 | 6.286 | 6.171 | 6.232 | 3,339,957 | +0.05(+0.81%) |
Jan 18, 2005 | 6.085 | 6.232 | 6.077 | 6.181 | 5,853,852 | +0.04(+0.73%) |
Jan 14, 2005 | 6.183 | 6.190 | 6.118 | 6.137 | 5,546,471 | -0.03(-0.44%) |
Jan 13, 2005 | 6.253 | 6.256 | 6.154 | 6.164 | 3,453,338 | -0.09(-1.43%) |
Jan 12, 2005 | 6.293 | 6.315 | 6.219 | 6.253 | 3,910,175 | -0.06(-1.01%) |
Jan 11, 2005 | 6.251 | 6.343 | 6.243 | 6.317 | 2,969,628 | +0.02(+0.32%) |
Jan 10, 2005 | 6.268 | 6.344 | 6.215 | 6.297 | 2,789,617 | +0.00(+0.02%) |
Jan 07, 2005 | 6.325 | 6.344 | 6.255 | 6.295 | 2,677,340 | -0.04(-0.56%) |
Jan 06, 2005 | 6.222 | 6.346 | 6.221 | 6.331 | 2,385,052 | +0.07(+1.13%) |
Jan 05, 2005 | 6.286 | 6.328 | 6.237 | 6.260 | 2,814,281 | -0.01(-0.24%) |
Jan 04, 2005 | 6.357 | 6.396 | 6.275 | 6.275 | 4,272,406 | -0.08(-1.32%) |