Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 7.041 | 7.066 | 7.022 | 7.053 | 1,030,548 | -0.03(-0.45%) |
Mar 30, 2005 | 7.036 | 7.094 | 7.036 | 7.085 | 1,588,198 | +0.17(+2.40%) |
Mar 29, 2005 | 6.881 | 6.935 | 6.881 | 6.919 | 3,044,387 | +0.09(+1.26%) |
Mar 28, 2005 | 6.831 | 6.877 | 6.815 | 6.833 | 791,421 | -0.03(-0.44%) |
Mar 24, 2005 | 6.868 | 6.895 | 6.840 | 6.863 | 666,973 | +0.11(+1.65%) |
Mar 23, 2005 | 6.724 | 6.768 | 6.724 | 6.752 | 975,728 | +0.05(+0.79%) |
Mar 22, 2005 | 6.734 | 6.789 | 6.694 | 6.699 | 3,053,209 | -0.14(-2.04%) |
Mar 21, 2005 | 6.815 | 6.844 | 6.807 | 6.838 | 997,467 | -0.05(-0.79%) |
Mar 18, 2005 | 6.875 | 6.912 | 6.863 | 6.893 | 1,249,827 | -0.02(-0.33%) |
Mar 17, 2005 | 6.896 | 6.932 | 6.895 | 6.916 | 1,531,172 | +0.04(+0.54%) |
Mar 16, 2005 | 6.905 | 6.912 | 6.870 | 6.879 | 1,521,406 | +0.01(+0.13%) |
Mar 15, 2005 | 6.877 | 6.888 | 6.859 | 6.870 | 2,504,696 | -0.02(-0.23%) |
Mar 14, 2005 | 6.858 | 6.898 | 6.854 | 6.886 | 1,829,531 | -0.05(-0.69%) |
Mar 11, 2005 | 6.911 | 6.960 | 6.902 | 6.933 | 1,665,071 | +0.02(+0.23%) |
Mar 10, 2005 | 6.928 | 6.951 | 6.893 | 6.918 | 1,146,489 | +0.07(+1.00%) |
Mar 09, 2005 | 6.866 | 6.872 | 6.845 | 6.849 | 969,112 | -0.04(-0.54%) |
Mar 08, 2005 | 6.895 | 6.911 | 6.874 | 6.886 | 1,405,150 | +0.01(+0.10%) |
Mar 07, 2005 | 6.845 | 6.898 | 6.838 | 6.879 | 2,199,407 | -0.02(-0.33%) |
Mar 04, 2005 | 6.884 | 6.911 | 6.875 | 6.902 | 2,159,079 | +0.02(+0.31%) |
Mar 03, 2005 | 6.856 | 6.889 | 6.847 | 6.881 | 3,401,346 | -0.02(-0.23%) |
Mar 02, 2005 | 6.851 | 6.948 | 6.844 | 6.896 | 3,919,928 | -0.02(-0.25%) |
Mar 01, 2005 | 6.824 | 6.939 | 6.819 | 6.914 | 4,196,233 | +0.07(+1.03%) |
Feb 28, 2005 | 6.840 | 6.856 | 6.817 | 6.844 | 2,901,667 | -0.00(-0.05%) |
Feb 25, 2005 | 6.750 | 6.865 | 6.738 | 6.847 | 1,832,996 | +0.09(+1.28%) |
Feb 24, 2005 | 6.736 | 6.761 | 6.701 | 6.761 | 1,407,986 | -0.03(-0.49%) |
Feb 23, 2005 | 6.771 | 6.801 | 6.750 | 6.794 | 918,388 | +0.02(+0.36%) |
Feb 22, 2005 | 6.780 | 6.798 | 6.757 | 6.770 | 1,661,606 | -0.05(-0.72%) |
Feb 18, 2005 | 6.773 | 6.837 | 6.768 | 6.819 | 1,865,762 | +0.04(+0.60%) |
Feb 17, 2005 | 6.750 | 6.805 | 6.747 | 6.778 | 2,050,070 | +0.00(+0.00%) |
Feb 16, 2005 | 6.764 | 6.803 | 6.718 | 6.778 | 2,836,765 | -0.06(-0.85%) |
Feb 15, 2005 | 6.807 | 6.837 | 6.798 | 6.837 | 1,182,405 | -0.04(-0.56%) |
Feb 14, 2005 | 6.842 | 6.886 | 6.826 | 6.875 | 911,142 | +0.03(+0.49%) |
Feb 11, 2005 | 6.770 | 6.852 | 6.741 | 6.842 | 1,229,034 | -0.00(-0.05%) |
Feb 10, 2005 | 6.734 | 6.861 | 6.731 | 6.845 | 856,007 | +0.01(+0.18%) |
Feb 09, 2005 | 6.837 | 6.859 | 6.794 | 6.833 | 592,305 | -0.03(-0.41%) |
Feb 08, 2005 | 6.831 | 6.882 | 6.821 | 6.861 | 1,369,549 | -0.05(-0.66%) |
Feb 07, 2005 | 6.923 | 6.944 | 6.895 | 6.907 | 617,195 | -0.04(-0.53%) |
Feb 04, 2005 | 6.953 | 6.967 | 6.932 | 6.944 | 689,027 | -0.08(-1.20%) |
Feb 03, 2005 | 6.985 | 7.030 | 6.978 | 7.029 | 2,481,067 | -0.01(-0.08%) |
Feb 02, 2005 | 7.004 | 7.034 | 6.981 | 7.034 | 1,841,818 | +0.25(+3.61%) |
Feb 01, 2005 | 6.727 | 6.824 | 6.727 | 6.789 | 899,485 | +0.04(+0.52%) |
Jan 31, 2005 | 6.798 | 6.805 | 6.738 | 6.754 | 804,653 | +0.05(+0.74%) |
Jan 28, 2005 | 6.685 | 6.708 | 6.662 | 6.704 | 860,103 | +0.10(+1.44%) |
Jan 27, 2005 | 6.584 | 6.616 | 6.572 | 6.609 | 411,148 | +0.01(+0.08%) |
Jan 26, 2005 | 6.553 | 6.613 | 6.544 | 6.604 | 999,358 | +0.15(+2.27%) |
Jan 25, 2005 | 6.498 | 6.505 | 6.445 | 6.457 | 481,720 | -0.01(-0.22%) |
Jan 24, 2005 | 6.509 | 6.509 | 6.457 | 6.472 | 676,740 | -0.04(-0.57%) |
Jan 21, 2005 | 6.514 | 6.537 | 6.501 | 6.509 | 731,245 | -0.02(-0.32%) |
Jan 20, 2005 | 6.445 | 6.554 | 6.445 | 6.530 | 1,215,171 | +0.01(+0.19%) |
Jan 19, 2005 | 6.581 | 6.581 | 6.503 | 6.517 | 563,005 | -0.08(-1.20%) |
Jan 18, 2005 | 6.514 | 6.611 | 6.501 | 6.597 | 2,002,812 | -0.15(-2.22%) |
Jan 14, 2005 | 6.745 | 6.764 | 6.731 | 6.747 | 292,057 | +0.02(+0.37%) |
Jan 13, 2005 | 6.745 | 6.773 | 6.708 | 6.722 | 326,083 | -0.07(-1.09%) |
Jan 12, 2005 | 6.796 | 6.808 | 6.757 | 6.796 | 409,573 | +0.02(+0.23%) |
Jan 11, 2005 | 6.754 | 6.784 | 6.752 | 6.780 | 623,496 | +0.03(+0.44%) |
Jan 10, 2005 | 6.743 | 6.766 | 6.732 | 6.750 | 388,779 | -0.02(-0.23%) |
Jan 07, 2005 | 6.837 | 6.837 | 6.738 | 6.766 | 637,988 | -0.06(-0.88%) |
Jan 06, 2005 | 6.812 | 6.833 | 6.794 | 6.826 | 1,016,056 | -0.05(-0.72%) |
Jan 05, 2005 | 6.893 | 6.919 | 6.874 | 6.875 | 603,962 | -0.00(-0.05%) |
Jan 04, 2005 | 6.937 | 6.965 | 6.859 | 6.879 | 861,993 | -0.05(-0.69%) |