Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.689 | 6.754 | 6.689 | 6.713 | 4,913,137 | +0.04(+0.61%) |
Mar 30, 2005 | 6.713 | 6.799 | 6.636 | 6.673 | 5,082,145 | -0.09(-1.40%) |
Mar 29, 2005 | 6.852 | 6.899 | 6.754 | 6.767 | 2,937,946 | -0.10(-1.48%) |
Mar 28, 2005 | 6.971 | 6.978 | 6.823 | 6.869 | 3,267,055 | -0.10(-1.46%) |
Mar 24, 2005 | 6.889 | 7.002 | 6.856 | 6.971 | 1,803,211 | +0.09(+1.24%) |
Mar 23, 2005 | 6.978 | 6.995 | 6.878 | 6.886 | 2,047,275 | -0.10(-1.41%) |
Mar 22, 2005 | 6.875 | 7.091 | 6.834 | 6.984 | 3,857,506 | +0.06(+0.91%) |
Mar 21, 2005 | 6.854 | 6.956 | 6.713 | 6.921 | 3,605,342 | -0.07(-1.06%) |
Mar 18, 2005 | 7.036 | 7.047 | 6.976 | 6.995 | 4,629,655 | -0.05(-0.68%) |
Mar 17, 2005 | 7.108 | 7.193 | 6.945 | 7.043 | 3,554,856 | -0.06(-0.89%) |
Mar 16, 2005 | 7.278 | 7.278 | 7.047 | 7.106 | 4,915,836 | -0.18(-2.47%) |
Mar 15, 2005 | 7.362 | 7.436 | 7.245 | 7.286 | 2,140,689 | -0.08(-1.03%) |
Mar 14, 2005 | 7.502 | 7.519 | 7.275 | 7.362 | 5,753,321 | -0.16(-2.12%) |
Mar 11, 2005 | 7.462 | 7.558 | 7.454 | 7.521 | 1,126,635 | +0.01(+0.17%) |
Mar 10, 2005 | 7.704 | 7.712 | 7.469 | 7.508 | 3,275,694 | -0.21(-2.74%) |
Mar 09, 2005 | 7.813 | 7.834 | 7.689 | 7.719 | 1,633,392 | -0.10(-1.30%) |
Mar 08, 2005 | 7.838 | 7.875 | 7.788 | 7.821 | 2,013,527 | -0.02(-0.21%) |
Mar 07, 2005 | 7.806 | 7.865 | 7.788 | 7.838 | 3,570,245 | +0.06(+0.83%) |
Mar 04, 2005 | 7.528 | 7.799 | 7.528 | 7.773 | 2,692,263 | +0.28(+3.73%) |
Mar 03, 2005 | 7.465 | 7.513 | 7.452 | 7.493 | 2,086,692 | +0.03(+0.35%) |
Mar 02, 2005 | 7.289 | 7.467 | 7.282 | 7.467 | 2,346,685 | +0.18(+2.44%) |
Mar 01, 2005 | 7.315 | 7.360 | 7.223 | 7.289 | 2,761,648 | -0.11(-1.53%) |
Feb 28, 2005 | 7.575 | 7.575 | 7.323 | 7.402 | 2,570,231 | -0.19(-2.44%) |
Feb 25, 2005 | 7.249 | 7.588 | 7.232 | 7.588 | 2,550,522 | +0.35(+4.81%) |
Feb 24, 2005 | 7.199 | 7.241 | 7.136 | 7.239 | 1,434,955 | +0.04(+0.57%) |
Feb 23, 2005 | 7.188 | 7.241 | 7.171 | 7.199 | 1,296,184 | +0.01(+0.18%) |
Feb 22, 2005 | 7.193 | 7.284 | 7.186 | 7.186 | 1,544,838 | -0.01(-0.10%) |
Feb 18, 2005 | 7.167 | 7.210 | 7.137 | 7.193 | 2,275,680 | +0.00(+0.03%) |
Feb 17, 2005 | 7.223 | 7.223 | 7.176 | 7.191 | 1,687,929 | +0.03(+0.39%) |
Feb 16, 2005 | 7.204 | 7.215 | 7.136 | 7.163 | 2,343,985 | -0.06(-0.82%) |
Feb 15, 2005 | 7.241 | 7.275 | 7.212 | 7.223 | 1,045,371 | -0.01(-0.18%) |
Feb 14, 2005 | 7.241 | 7.278 | 7.206 | 7.236 | 1,124,746 | +0.00(+0.05%) |
Feb 11, 2005 | 7.199 | 7.278 | 7.163 | 7.232 | 1,290,245 | +0.03(+0.46%) |
Feb 10, 2005 | 7.182 | 7.221 | 7.165 | 7.199 | 837,214 | +0.02(+0.26%) |
Feb 09, 2005 | 7.163 | 7.269 | 7.149 | 7.180 | 1,713,577 | -0.02(-0.28%) |
Feb 08, 2005 | 7.138 | 7.212 | 7.138 | 7.200 | 1,211,410 | +0.06(+0.88%) |
Feb 07, 2005 | 7.152 | 7.208 | 7.100 | 7.138 | 1,232,738 | -0.03(-0.36%) |
Feb 04, 2005 | 7.139 | 7.278 | 7.136 | 7.163 | 1,832,099 | +0.04(+0.62%) |
Feb 03, 2005 | 7.193 | 7.193 | 7.062 | 7.119 | 1,999,488 | -0.07(-1.00%) |
Feb 02, 2005 | 7.130 | 7.269 | 7.130 | 7.191 | 3,210,898 | +0.06(+0.78%) |
Feb 01, 2005 | 6.954 | 7.162 | 6.945 | 7.136 | 3,131,794 | +0.19(+2.80%) |
Jan 31, 2005 | 6.889 | 6.986 | 6.843 | 6.941 | 1,575,616 | +0.07(+1.00%) |
Jan 28, 2005 | 6.834 | 6.882 | 6.802 | 6.873 | 1,572,916 | +0.02(+0.30%) |
Jan 27, 2005 | 6.769 | 6.876 | 6.745 | 6.852 | 2,154,728 | +0.09(+1.34%) |
Jan 26, 2005 | 6.686 | 6.780 | 6.682 | 6.762 | 3,003,552 | +0.10(+1.44%) |
Jan 25, 2005 | 6.658 | 6.678 | 6.639 | 6.665 | 2,300,248 | +0.04(+0.56%) |
Jan 24, 2005 | 6.676 | 6.699 | 6.593 | 6.628 | 1,661,470 | -0.06(-0.86%) |
Jan 21, 2005 | 6.667 | 6.741 | 6.637 | 6.686 | 2,192,525 | -0.01(-0.19%) |
Jan 20, 2005 | 6.797 | 6.797 | 6.686 | 6.699 | 3,409,875 | -0.13(-1.85%) |
Jan 19, 2005 | 6.945 | 6.984 | 6.767 | 6.825 | 3,881,264 | -0.09(-1.29%) |
Jan 18, 2005 | 7.037 | 7.037 | 6.867 | 6.913 | 3,982,508 | +0.06(+0.81%) |
Jan 14, 2005 | 6.686 | 6.904 | 6.672 | 6.858 | 3,179,040 | +0.18(+2.66%) |
Jan 13, 2005 | 6.639 | 6.719 | 6.606 | 6.680 | 2,240,852 | +0.02(+0.33%) |
Jan 12, 2005 | 6.556 | 6.658 | 6.554 | 6.658 | 3,325,641 | +0.11(+1.75%) |
Jan 11, 2005 | 6.589 | 6.591 | 6.504 | 6.543 | 3,250,856 | -0.00(-0.03%) |
Jan 10, 2005 | 6.408 | 6.575 | 6.389 | 6.545 | 3,838,877 | +0.11(+1.67%) |
Jan 07, 2005 | 6.500 | 6.524 | 6.417 | 6.437 | 3,252,746 | -0.04(-0.57%) |
Jan 06, 2005 | 6.473 | 6.489 | 6.432 | 6.474 | 3,278,124 | +0.01(+0.14%) |
Jan 05, 2005 | 6.621 | 6.621 | 6.454 | 6.465 | 5,079,176 | -0.17(-2.54%) |
Jan 04, 2005 | 6.691 | 6.697 | 6.617 | 6.634 | 4,920,156 | -0.08(-1.13%) |