Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.975 | 6.025 | 5.966 | 5.987 | 82,706 | +0.04(+0.64%) |
Mar 30, 2005 | 5.891 | 5.953 | 5.891 | 5.950 | 85,558 | +0.06(+1.00%) |
Mar 29, 2005 | 5.891 | 5.945 | 5.887 | 5.891 | 110,037 | +0.04(+0.65%) |
Mar 28, 2005 | 5.996 | 5.996 | 5.853 | 5.853 | 231,958 | -0.12(-2.04%) |
Mar 24, 2005 | 5.975 | 6.038 | 5.929 | 5.974 | 125,960 | +0.03(+0.56%) |
Mar 23, 2005 | 6.143 | 6.143 | 5.937 | 5.941 | 227,917 | -0.20(-3.29%) |
Mar 22, 2005 | 6.147 | 6.177 | 6.122 | 6.143 | 130,238 | -0.00(-0.07%) |
Mar 21, 2005 | 6.185 | 6.198 | 6.101 | 6.147 | 74,625 | -0.03(-0.54%) |
Mar 18, 2005 | 6.223 | 6.223 | 6.152 | 6.181 | 84,607 | -0.04(-0.68%) |
Mar 17, 2005 | 6.215 | 6.236 | 6.194 | 6.223 | 100,293 | +0.02(+0.27%) |
Mar 16, 2005 | 6.164 | 6.215 | 6.147 | 6.206 | 103,383 | +0.04(+0.61%) |
Mar 15, 2005 | 6.185 | 6.232 | 6.143 | 6.168 | 126,673 | +0.02(+0.27%) |
Mar 14, 2005 | 6.219 | 6.219 | 6.147 | 6.152 | 88,647 | -0.08(-1.22%) |
Mar 11, 2005 | 6.240 | 6.274 | 6.206 | 6.227 | 133,090 | -0.07(-1.07%) |
Mar 10, 2005 | 6.269 | 6.295 | 6.244 | 6.295 | 133,566 | +0.02(+0.27%) |
Mar 09, 2005 | 6.299 | 6.324 | 6.253 | 6.278 | 225,541 | -0.05(-0.73%) |
Mar 08, 2005 | 6.299 | 6.324 | 6.295 | 6.324 | 166,125 | +0.03(+0.40%) |
Mar 07, 2005 | 6.295 | 6.316 | 6.282 | 6.299 | 139,983 | -0.01(-0.13%) |
Mar 04, 2005 | 6.286 | 6.311 | 6.278 | 6.307 | 94,351 | +0.03(+0.54%) |
Mar 03, 2005 | 6.232 | 6.278 | 6.219 | 6.274 | 171,116 | +0.05(+0.74%) |
Mar 02, 2005 | 6.206 | 6.240 | 6.206 | 6.227 | 140,933 | +0.02(+0.34%) |
Mar 01, 2005 | 6.143 | 6.215 | 6.131 | 6.206 | 134,041 | +0.06(+1.03%) |
Feb 28, 2005 | 6.152 | 6.164 | 6.122 | 6.143 | 154,242 | +0.01(+0.14%) |
Feb 25, 2005 | 6.122 | 6.147 | 6.105 | 6.135 | 167,551 | +0.01(+0.21%) |
Feb 24, 2005 | 6.139 | 6.185 | 6.114 | 6.122 | 221,738 | -0.04(-0.61%) |
Feb 23, 2005 | 6.156 | 6.223 | 6.135 | 6.160 | 166,601 | +0.01(+0.14%) |
Feb 22, 2005 | 6.122 | 6.181 | 6.093 | 6.152 | 205,815 | +0.04(+0.69%) |
Feb 18, 2005 | 6.286 | 6.286 | 6.105 | 6.110 | 337,242 | -0.18(-2.81%) |
Feb 17, 2005 | 6.311 | 6.311 | 6.257 | 6.286 | 118,831 | -0.01(-0.20%) |
Feb 16, 2005 | 6.303 | 6.316 | 6.269 | 6.299 | 173,255 | +0.02(+0.34%) |
Feb 15, 2005 | 6.278 | 6.307 | 6.269 | 6.278 | 151,866 | -0.02(-0.33%) |
Feb 14, 2005 | 6.286 | 6.299 | 6.265 | 6.299 | 231,245 | +0.03(+0.54%) |
Feb 11, 2005 | 6.333 | 6.337 | 6.253 | 6.265 | 159,471 | -0.10(-1.52%) |
Feb 10, 2005 | 6.337 | 6.370 | 6.328 | 6.362 | 143,072 | +0.01(+0.20%) |
Feb 09, 2005 | 6.337 | 6.358 | 6.324 | 6.349 | 169,928 | +0.02(+0.27%) |
Feb 08, 2005 | 6.316 | 6.366 | 6.316 | 6.333 | 179,910 | +0.00(+0.07%) |
Feb 07, 2005 | 6.333 | 6.349 | 6.316 | 6.328 | 106,947 | -0.02(-0.33%) |
Feb 04, 2005 | 6.349 | 6.391 | 6.320 | 6.349 | 173,731 | +0.03(+0.53%) |
Feb 03, 2005 | 6.265 | 6.375 | 6.265 | 6.316 | 235,523 | +0.03(+0.54%) |
Feb 02, 2005 | 6.299 | 6.324 | 6.248 | 6.282 | 265,943 | +0.00(+0.07%) |
Feb 01, 2005 | 6.236 | 6.324 | 6.236 | 6.278 | 187,990 | +0.03(+0.47%) |
Jan 31, 2005 | 6.215 | 6.248 | 6.194 | 6.248 | 128,337 | +0.04(+0.68%) |
Jan 28, 2005 | 6.152 | 6.206 | 6.152 | 6.206 | 159,946 | +0.04(+0.68%) |
Jan 27, 2005 | 6.173 | 6.177 | 6.139 | 6.164 | 146,162 | +0.01(+0.21%) |
Jan 26, 2005 | 6.173 | 6.198 | 6.126 | 6.152 | 163,749 | -0.03(-0.41%) |
Jan 25, 2005 | 6.202 | 6.227 | 6.168 | 6.177 | 180,385 | -0.03(-0.41%) |
Jan 24, 2005 | 6.156 | 6.202 | 6.135 | 6.202 | 68,922 | +0.05(+0.82%) |
Jan 21, 2005 | 6.152 | 6.156 | 6.131 | 6.152 | 102,194 | +0.00(+0.00%) |
Jan 20, 2005 | 6.143 | 6.152 | 6.118 | 6.152 | 115,503 | +0.00(+0.00%) |
Jan 19, 2005 | 6.131 | 6.152 | 6.131 | 6.152 | 100,055 | +0.05(+0.83%) |
Jan 18, 2005 | 6.101 | 6.122 | 6.097 | 6.101 | 64,168 | +0.00(+0.00%) |
Jan 14, 2005 | 6.114 | 6.126 | 6.080 | 6.101 | 73,912 | +0.00(+0.07%) |
Jan 13, 2005 | 6.101 | 6.126 | 6.097 | 6.097 | 166,838 | -0.01(-0.21%) |
Jan 12, 2005 | 6.097 | 6.131 | 6.093 | 6.110 | 165,888 | +0.01(+0.21%) |
Jan 11, 2005 | 6.088 | 6.097 | 6.072 | 6.097 | 81,518 | +0.03(+0.42%) |
Jan 10, 2005 | 6.093 | 6.093 | 6.063 | 6.072 | 68,209 | +0.00(+0.00%) |
Jan 07, 2005 | 6.063 | 6.093 | 6.046 | 6.072 | 113,127 | +0.03(+0.42%) |
Jan 06, 2005 | 6.046 | 6.055 | 6.038 | 6.046 | 38,738 | +0.00(+0.07%) |
Jan 05, 2005 | 6.080 | 6.080 | 5.987 | 6.042 | 184,188 | +0.00(+0.07%) |
Jan 04, 2005 | 6.034 | 6.055 | 6.013 | 6.038 | 125,960 | +0.00(+0.00%) |