Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.400 | 6.400 | 6.260 | 6.310 | 90,900 | -0.09(-1.41%) |
Mar 30, 2005 | 6.350 | 6.400 | 6.350 | 6.400 | 24,600 | -0.01(-0.16%) |
Mar 29, 2005 | 6.350 | 6.430 | 6.350 | 6.410 | 28,900 | +0.06(+0.94%) |
Mar 28, 2005 | 6.350 | 6.400 | 6.290 | 6.350 | 29,100 | -0.03(-0.47%) |
Mar 24, 2005 | 6.410 | 6.440 | 6.360 | 6.380 | 22,900 | -0.03(-0.47%) |
Mar 23, 2005 | 6.450 | 6.470 | 6.410 | 6.410 | 18,600 | -0.09(-1.38%) |
Mar 22, 2005 | 6.550 | 6.570 | 6.480 | 6.500 | 26,400 | -0.02(-0.31%) |
Mar 21, 2005 | 6.450 | 6.540 | 6.430 | 6.520 | 28,300 | +0.07(+1.09%) |
Mar 18, 2005 | 6.450 | 6.520 | 6.450 | 6.450 | 11,100 | -0.03(-0.46%) |
Mar 17, 2005 | 6.400 | 6.570 | 6.400 | 6.480 | 67,000 | +0.07(+1.09%) |
Mar 16, 2005 | 6.350 | 6.440 | 6.350 | 6.410 | 25,200 | +0.05(+0.79%) |
Mar 15, 2005 | 6.450 | 6.450 | 6.350 | 6.360 | 28,100 | -0.05(-0.78%) |
Mar 14, 2005 | 6.550 | 6.550 | 6.390 | 6.410 | 76,000 | -0.06(-0.93%) |
Mar 11, 2005 | 6.510 | 6.570 | 6.430 | 6.470 | 33,200 | -0.10(-1.52%) |
Mar 10, 2005 | 6.620 | 6.650 | 6.560 | 6.570 | 22,800 | -0.05(-0.76%) |
Mar 09, 2005 | 6.600 | 6.670 | 6.590 | 6.620 | 27,400 | -0.01(-0.15%) |
Mar 08, 2005 | 6.550 | 6.650 | 6.550 | 6.630 | 24,400 | +0.09(+1.38%) |
Mar 07, 2005 | 6.580 | 6.580 | 6.480 | 6.540 | 18,700 | -0.06(-0.91%) |
Mar 04, 2005 | 6.500 | 6.680 | 6.500 | 6.600 | 41,200 | +0.03(+0.46%) |
Mar 03, 2005 | 6.550 | 6.650 | 6.500 | 6.570 | 52,700 | +0.08(+1.23%) |
Mar 02, 2005 | 6.460 | 6.530 | 6.450 | 6.490 | 56,000 | -0.01(-0.15%) |
Mar 01, 2005 | 6.470 | 6.500 | 6.380 | 6.500 | 128,500 | +0.05(+0.78%) |
Feb 28, 2005 | 6.500 | 6.540 | 6.450 | 6.450 | 32,400 | -0.01(-0.15%) |
Feb 25, 2005 | 6.450 | 6.540 | 6.410 | 6.460 | 58,300 | -0.04(-0.62%) |
Feb 24, 2005 | 6.600 | 6.650 | 6.500 | 6.500 | 45,300 | -0.12(-1.81%) |
Feb 23, 2005 | 6.600 | 6.630 | 6.540 | 6.620 | 13,000 | +0.02(+0.30%) |
Feb 22, 2005 | 6.650 | 6.790 | 6.590 | 6.600 | 111,400 | -0.03(-0.45%) |
Feb 18, 2005 | 6.560 | 6.860 | 6.560 | 6.630 | 46,200 | -0.03(-0.45%) |
Feb 17, 2005 | 6.400 | 6.680 | 6.380 | 6.660 | 74,700 | +0.29(+4.55%) |
Feb 16, 2005 | 6.250 | 6.380 | 6.240 | 6.370 | 49,300 | +0.09(+1.43%) |
Feb 15, 2005 | 6.280 | 6.290 | 6.230 | 6.280 | 38,100 | +0.00(+0.00%) |
Feb 14, 2005 | 6.250 | 6.280 | 6.230 | 6.280 | 20,700 | +0.03(+0.48%) |
Feb 11, 2005 | 6.070 | 6.250 | 6.070 | 6.250 | 30,800 | +0.16(+2.63%) |
Feb 10, 2005 | 6.100 | 6.210 | 6.090 | 6.090 | 23,400 | -0.05(-0.81%) |
Feb 09, 2005 | 6.140 | 6.200 | 6.140 | 6.140 | 22,300 | -0.04(-0.65%) |
Feb 08, 2005 | 6.190 | 6.260 | 6.150 | 6.180 | 27,700 | -0.03(-0.48%) |
Feb 07, 2005 | 6.200 | 6.300 | 6.200 | 6.210 | 24,300 | -0.05(-0.80%) |
Feb 04, 2005 | 6.230 | 6.290 | 6.180 | 6.260 | 24,900 | -0.04(-0.63%) |
Feb 03, 2005 | 6.400 | 6.400 | 6.280 | 6.300 | 34,400 | -0.07(-1.10%) |
Feb 02, 2005 | 6.400 | 6.470 | 6.370 | 6.370 | 85,000 | -0.06(-0.93%) |
Feb 01, 2005 | 6.500 | 6.550 | 6.390 | 6.430 | 111,200 | -0.04(-0.62%) |
Jan 31, 2005 | 6.300 | 6.490 | 6.240 | 6.470 | 55,500 | +0.17(+2.70%) |
Jan 28, 2005 | 6.260 | 6.310 | 6.200 | 6.300 | 54,500 | +0.08(+1.29%) |
Jan 27, 2005 | 6.200 | 6.250 | 6.200 | 6.220 | 64,700 | -0.08(-1.27%) |
Jan 26, 2005 | 6.170 | 6.320 | 6.130 | 6.300 | 18,700 | +0.03(+0.48%) |
Jan 25, 2005 | 6.240 | 6.270 | 6.200 | 6.270 | 20,800 | +0.01(+0.16%) |
Jan 24, 2005 | 6.320 | 6.320 | 6.230 | 6.260 | 5,500 | -0.09(-1.42%) |
Jan 21, 2005 | 6.240 | 6.350 | 6.240 | 6.350 | 24,300 | +0.08(+1.28%) |
Jan 20, 2005 | 6.190 | 6.270 | 6.190 | 6.270 | 15,400 | -0.02(-0.32%) |
Jan 19, 2005 | 6.420 | 6.420 | 6.280 | 6.290 | 22,100 | -0.18(-2.78%) |
Jan 18, 2005 | 6.150 | 6.470 | 6.150 | 6.470 | 36,800 | +0.26(+4.19%) |
Jan 14, 2005 | 6.160 | 6.240 | 6.010 | 6.210 | 30,600 | +0.00(+0.00%) |
Jan 13, 2005 | 6.370 | 6.370 | 6.200 | 6.210 | 24,900 | -0.14(-2.20%) |
Jan 12, 2005 | 6.200 | 6.410 | 6.200 | 6.350 | 14,000 | +0.16(+2.58%) |
Jan 11, 2005 | 6.120 | 6.250 | 6.120 | 6.190 | 12,100 | -0.03(-0.48%) |
Jan 10, 2005 | 6.180 | 6.270 | 6.160 | 6.220 | 18,400 | +0.06(+0.97%) |
Jan 07, 2005 | 6.190 | 6.250 | 6.140 | 6.160 | 19,900 | -0.02(-0.32%) |
Jan 06, 2005 | 6.300 | 6.340 | 6.120 | 6.180 | 19,400 | -0.11(-1.75%) |
Jan 05, 2005 | 6.410 | 6.410 | 6.270 | 6.290 | 18,600 | -0.13(-2.02%) |
Jan 04, 2005 | 6.510 | 6.550 | 6.390 | 6.420 | 17,500 | -0.10(-1.53%) |