Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.732 | 5.816 | 5.686 | 5.732 | 122,427 | +0.09(+1.66%) |
Mar 30, 2005 | 5.695 | 5.695 | 5.611 | 5.639 | 130,460 | -0.04(-0.66%) |
Mar 29, 2005 | 5.676 | 5.807 | 5.611 | 5.676 | 104,218 | +0.03(+0.50%) |
Mar 28, 2005 | 5.648 | 5.704 | 5.630 | 5.648 | 101,112 | -0.01(-0.16%) |
Mar 24, 2005 | 5.648 | 5.695 | 5.527 | 5.658 | 175,018 | +0.02(+0.33%) |
Mar 23, 2005 | 5.751 | 5.751 | 5.592 | 5.639 | 180,481 | -0.14(-2.42%) |
Mar 22, 2005 | 6.040 | 6.097 | 5.779 | 5.779 | 132,281 | -0.23(-3.88%) |
Mar 21, 2005 | 6.181 | 6.181 | 5.947 | 6.012 | 183,694 | -0.26(-4.17%) |
Mar 18, 2005 | 6.311 | 6.311 | 6.218 | 6.274 | 104,111 | -0.07(-1.03%) |
Mar 17, 2005 | 6.311 | 6.377 | 6.255 | 6.339 | 80,439 | +0.02(+0.30%) |
Mar 16, 2005 | 6.414 | 6.470 | 6.302 | 6.321 | 205,437 | -0.03(-0.44%) |
Mar 15, 2005 | 6.386 | 6.405 | 6.302 | 6.349 | 70,157 | +0.01(+0.15%) |
Mar 14, 2005 | 6.405 | 6.405 | 6.302 | 6.339 | 184,551 | -0.10(-1.59%) |
Mar 11, 2005 | 6.535 | 6.591 | 6.442 | 6.442 | 175,661 | -0.15(-2.27%) |
Mar 10, 2005 | 6.638 | 6.675 | 6.526 | 6.591 | 99,398 | -0.03(-0.42%) |
Mar 09, 2005 | 6.685 | 6.797 | 6.619 | 6.619 | 306,228 | -0.07(-1.12%) |
Mar 08, 2005 | 6.741 | 6.769 | 6.675 | 6.694 | 354,642 | +0.11(+1.70%) |
Mar 07, 2005 | 6.573 | 6.741 | 6.554 | 6.582 | 101,326 | -0.12(-1.81%) |
Mar 04, 2005 | 6.545 | 6.769 | 6.545 | 6.703 | 130,139 | +0.21(+3.31%) |
Mar 03, 2005 | 6.554 | 6.601 | 6.470 | 6.489 | 98,862 | -0.13(-1.97%) |
Mar 02, 2005 | 6.647 | 6.666 | 6.573 | 6.619 | 84,188 | -0.12(-1.80%) |
Mar 01, 2005 | 6.722 | 6.741 | 6.535 | 6.741 | 86,866 | +0.03(+0.42%) |
Feb 28, 2005 | 6.722 | 6.769 | 6.703 | 6.713 | 142,992 | +0.08(+1.27%) |
Feb 25, 2005 | 6.750 | 6.750 | 6.582 | 6.629 | 169,448 | -0.02(-0.28%) |
Feb 24, 2005 | 6.769 | 6.955 | 6.461 | 6.647 | 250,209 | -0.22(-3.26%) |
Feb 23, 2005 | 6.983 | 7.002 | 6.862 | 6.871 | 131,745 | -0.19(-2.65%) |
Feb 22, 2005 | 7.095 | 7.180 | 6.806 | 7.058 | 275,059 | +0.20(+2.86%) |
Feb 18, 2005 | 6.890 | 6.909 | 6.843 | 6.862 | 50,449 | -0.10(-1.47%) |
Feb 17, 2005 | 6.769 | 6.993 | 6.769 | 6.965 | 78,511 | +0.08(+1.22%) |
Feb 16, 2005 | 6.871 | 6.955 | 6.722 | 6.881 | 124,248 | -0.08(-1.21%) |
Feb 15, 2005 | 6.955 | 7.039 | 6.899 | 6.965 | 111,501 | -0.03(-0.40%) |
Feb 14, 2005 | 6.974 | 7.011 | 6.881 | 6.993 | 222,147 | +0.12(+1.77%) |
Feb 11, 2005 | 6.657 | 6.871 | 6.601 | 6.871 | 256,743 | +0.29(+4.40%) |
Feb 10, 2005 | 6.367 | 6.666 | 6.349 | 6.582 | 179,409 | +0.21(+3.37%) |
Feb 09, 2005 | 6.171 | 6.377 | 6.115 | 6.367 | 541,121 | +0.23(+3.81%) |
Feb 08, 2005 | 6.040 | 6.143 | 6.022 | 6.134 | 118,892 | +0.07(+1.23%) |
Feb 07, 2005 | 6.143 | 6.227 | 6.031 | 6.059 | 109,466 | -0.09(-1.52%) |
Feb 04, 2005 | 6.143 | 6.302 | 6.069 | 6.153 | 88,044 | -0.09(-1.49%) |
Feb 03, 2005 | 6.171 | 6.255 | 6.022 | 6.246 | 129,603 | -0.01(-0.15%) |
Feb 02, 2005 | 6.274 | 6.377 | 6.246 | 6.255 | 101,969 | -0.02(-0.30%) |
Feb 01, 2005 | 6.171 | 6.358 | 6.087 | 6.274 | 169,234 | +0.09(+1.51%) |
Jan 31, 2005 | 6.106 | 6.330 | 6.022 | 6.181 | 150,061 | +0.07(+1.07%) |
Jan 28, 2005 | 6.059 | 6.321 | 6.003 | 6.115 | 264,455 | +0.30(+5.14%) |
Jan 27, 2005 | 5.695 | 5.816 | 5.648 | 5.816 | 152,418 | +0.14(+2.47%) |
Jan 26, 2005 | 5.751 | 5.779 | 5.676 | 5.676 | 77,333 | +0.04(+0.66%) |
Jan 25, 2005 | 5.788 | 5.788 | 5.611 | 5.639 | 73,156 | -0.18(-3.05%) |
Jan 24, 2005 | 5.910 | 5.947 | 5.751 | 5.816 | 96,720 | -0.05(-0.80%) |
Jan 21, 2005 | 5.611 | 5.882 | 5.611 | 5.863 | 168,163 | +0.21(+3.80%) |
Jan 20, 2005 | 5.658 | 5.704 | 5.583 | 5.648 | 36,203 | -0.02(-0.33%) |
Jan 19, 2005 | 5.704 | 5.760 | 5.602 | 5.667 | 91,793 | -0.01(-0.16%) |
Jan 18, 2005 | 5.695 | 5.742 | 5.602 | 5.676 | 88,687 | -0.04(-0.65%) |
Jan 14, 2005 | 5.695 | 5.732 | 5.620 | 5.714 | 58,696 | +0.01(+0.16%) |
Jan 13, 2005 | 5.788 | 5.788 | 5.686 | 5.704 | 166,342 | -0.11(-1.93%) |
Jan 12, 2005 | 6.003 | 6.078 | 5.742 | 5.816 | 252,245 | -0.16(-2.66%) |
Jan 11, 2005 | 6.069 | 6.069 | 5.975 | 5.975 | 64,694 | -0.05(-0.78%) |
Jan 10, 2005 | 5.844 | 6.059 | 5.835 | 6.022 | 160,772 | +0.18(+3.04%) |
Jan 07, 2005 | 5.788 | 5.844 | 5.742 | 5.844 | 266,169 | +0.17(+2.96%) |
Jan 06, 2005 | 5.788 | 5.788 | 5.602 | 5.676 | 151,775 | -0.11(-1.94%) |
Jan 05, 2005 | 5.779 | 5.900 | 5.770 | 5.788 | 143,956 | -0.07(-1.12%) |
Jan 04, 2005 | 5.891 | 5.966 | 5.760 | 5.854 | 168,163 | -0.06(-0.95%) |