Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.038 | 7.192 | 7.015 | 7.154 | 4,582,934 | +0.33(+4.80%) |
Mar 30, 2005 | 6.723 | 6.849 | 6.591 | 6.826 | 4,357,362 | +0.09(+1.35%) |
Mar 29, 2005 | 6.718 | 6.906 | 6.622 | 6.736 | 4,841,866 | -0.02(-0.26%) |
Mar 28, 2005 | 6.923 | 6.931 | 6.682 | 6.753 | 6,244,546 | -0.22(-3.11%) |
Mar 24, 2005 | 6.991 | 7.082 | 6.918 | 6.970 | 3,698,118 | +0.03(+0.42%) |
Mar 23, 2005 | 7.028 | 7.030 | 6.884 | 6.941 | 4,162,766 | -0.26(-3.67%) |
Mar 22, 2005 | 7.485 | 7.485 | 7.164 | 7.205 | 3,547,207 | -0.18(-2.39%) |
Mar 21, 2005 | 7.475 | 7.531 | 7.353 | 7.382 | 2,385,191 | -0.07(-1.00%) |
Mar 18, 2005 | 7.508 | 7.589 | 7.418 | 7.456 | 2,631,414 | -0.04(-0.47%) |
Mar 17, 2005 | 7.504 | 7.553 | 7.409 | 7.491 | 3,746,568 | +0.19(+2.59%) |
Mar 16, 2005 | 7.239 | 7.387 | 7.180 | 7.302 | 3,496,374 | +0.06(+0.78%) |
Mar 15, 2005 | 7.297 | 7.374 | 7.233 | 7.246 | 2,755,320 | +0.02(+0.23%) |
Mar 14, 2005 | 7.164 | 7.249 | 7.022 | 7.229 | 2,962,625 | +0.06(+0.90%) |
Mar 11, 2005 | 6.912 | 7.219 | 6.911 | 7.165 | 4,282,700 | +0.15(+2.15%) |
Mar 10, 2005 | 7.186 | 7.186 | 6.893 | 7.014 | 5,691,734 | -0.26(-3.63%) |
Mar 09, 2005 | 7.463 | 7.557 | 7.232 | 7.278 | 4,497,153 | -0.15(-2.07%) |
Mar 08, 2005 | 7.508 | 7.542 | 7.409 | 7.432 | 2,961,036 | -0.08(-1.04%) |
Mar 07, 2005 | 7.549 | 7.549 | 7.404 | 7.510 | 2,861,752 | -0.08(-1.08%) |
Mar 04, 2005 | 7.416 | 7.647 | 7.375 | 7.592 | 5,896,656 | +0.20(+2.71%) |
Mar 03, 2005 | 7.208 | 7.443 | 7.189 | 7.392 | 4,239,810 | +0.24(+3.40%) |
Mar 02, 2005 | 6.950 | 7.155 | 6.925 | 7.149 | 3,609,954 | +0.14(+2.05%) |
Mar 01, 2005 | 7.161 | 7.161 | 6.881 | 7.005 | 5,069,821 | -0.16(-2.21%) |
Feb 28, 2005 | 7.525 | 7.606 | 7.091 | 7.164 | 9,115,036 | -0.19(-2.62%) |
Feb 25, 2005 | 6.999 | 7.448 | 6.985 | 7.356 | 5,082,530 | +0.29(+4.15%) |
Feb 24, 2005 | 7.001 | 7.063 | 6.894 | 7.063 | 3,374,056 | +0.06(+0.88%) |
Feb 23, 2005 | 6.904 | 7.028 | 6.891 | 7.001 | 5,109,535 | -0.06(-0.84%) |
Feb 22, 2005 | 7.019 | 7.124 | 6.922 | 7.061 | 7,016,576 | +0.15(+2.17%) |
Feb 18, 2005 | 6.734 | 6.930 | 6.734 | 6.911 | 3,426,478 | +0.22(+3.22%) |
Feb 17, 2005 | 6.873 | 6.877 | 6.660 | 6.695 | 3,776,751 | -0.17(-2.48%) |
Feb 16, 2005 | 6.685 | 6.891 | 6.635 | 6.865 | 4,897,465 | +0.19(+2.79%) |
Feb 15, 2005 | 6.616 | 6.723 | 6.609 | 6.679 | 4,805,330 | +0.06(+0.95%) |
Feb 14, 2005 | 6.465 | 6.616 | 6.465 | 6.616 | 4,489,211 | +0.15(+2.34%) |
Feb 11, 2005 | 6.356 | 6.641 | 6.308 | 6.465 | 6,576,551 | +0.08(+1.18%) |
Feb 10, 2005 | 6.173 | 6.436 | 6.147 | 6.390 | 5,535,263 | +0.38(+6.24%) |
Feb 09, 2005 | 5.949 | 6.037 | 5.887 | 6.014 | 3,249,356 | +0.05(+0.84%) |
Feb 08, 2005 | 5.800 | 5.984 | 5.795 | 5.964 | 2,339,123 | +0.10(+1.74%) |
Feb 07, 2005 | 5.886 | 5.959 | 5.824 | 5.862 | 3,677,467 | -0.02(-0.30%) |
Feb 04, 2005 | 5.800 | 5.920 | 5.785 | 5.880 | 2,515,451 | +0.09(+1.59%) |
Feb 03, 2005 | 5.793 | 5.828 | 5.697 | 5.788 | 3,004,721 | -0.04(-0.67%) |
Feb 02, 2005 | 5.741 | 5.892 | 5.716 | 5.827 | 4,143,703 | +0.06(+0.96%) |
Feb 01, 2005 | 5.571 | 5.807 | 5.567 | 5.771 | 5,760,836 | +0.24(+4.32%) |
Jan 31, 2005 | 5.401 | 5.545 | 5.382 | 5.532 | 2,164,384 | +0.04(+0.64%) |
Jan 28, 2005 | 5.618 | 5.618 | 5.489 | 5.497 | 4,028,534 | -0.14(-2.54%) |
Jan 27, 2005 | 5.483 | 5.659 | 5.483 | 5.640 | 3,507,493 | +0.13(+2.38%) |
Jan 26, 2005 | 5.439 | 5.547 | 5.428 | 5.509 | 2,170,738 | +0.06(+1.18%) |
Jan 25, 2005 | 5.347 | 5.448 | 5.327 | 5.445 | 2,347,066 | +0.05(+0.89%) |
Jan 24, 2005 | 5.418 | 5.441 | 5.376 | 5.397 | 2,544,045 | -0.02(-0.35%) |
Jan 21, 2005 | 5.363 | 5.469 | 5.351 | 5.416 | 1,675,908 | +0.09(+1.77%) |
Jan 20, 2005 | 5.326 | 5.376 | 5.270 | 5.322 | 2,542,456 | -0.09(-1.74%) |
Jan 19, 2005 | 5.496 | 5.497 | 5.414 | 5.416 | 3,436,009 | -0.10(-1.83%) |
Jan 18, 2005 | 5.497 | 5.588 | 5.452 | 5.517 | 3,837,115 | +0.05(+0.94%) |
Jan 14, 2005 | 5.470 | 5.470 | 5.362 | 5.465 | 3,762,454 | +0.02(+0.42%) |
Jan 13, 2005 | 5.455 | 5.502 | 5.397 | 5.443 | 2,517,039 | +0.00(+0.00%) |
Jan 12, 2005 | 5.209 | 5.444 | 5.195 | 5.443 | 3,569,446 | +0.33(+6.43%) |
Jan 11, 2005 | 5.132 | 5.167 | 5.098 | 5.114 | 1,434,450 | -0.02(-0.29%) |
Jan 10, 2005 | 5.138 | 5.193 | 5.076 | 5.129 | 2,549,604 | +0.08(+1.62%) |
Jan 07, 2005 | 5.124 | 5.133 | 4.972 | 5.047 | 1,610,778 | -0.04(-0.79%) |
Jan 06, 2005 | 4.973 | 5.108 | 4.971 | 5.088 | 4,030,917 | +0.08(+1.51%) |
Jan 05, 2005 | 5.134 | 5.137 | 4.986 | 5.012 | 3,490,814 | -0.13(-2.50%) |
Jan 04, 2005 | 5.148 | 5.193 | 5.119 | 5.141 | 3,218,379 | +0.02(+0.44%) |