Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.243 | 6.243 | 6.163 | 6.209 | 8,612 | +0.02(+0.27%) |
Mar 30, 2005 | 6.319 | 6.420 | 6.133 | 6.192 | 28,505 | -0.20(-3.17%) |
Mar 29, 2005 | 6.371 | 6.446 | 6.370 | 6.395 | 6,472 | +0.04(+0.67%) |
Mar 28, 2005 | 6.505 | 6.505 | 6.302 | 6.353 | 6,265 | -0.03(-0.53%) |
Mar 24, 2005 | 6.404 | 6.564 | 6.336 | 6.387 | 3,310 | +0.08(+1.34%) |
Mar 23, 2005 | 6.471 | 6.683 | 6.302 | 6.302 | 35,693 | -0.17(-2.61%) |
Mar 22, 2005 | 6.573 | 6.573 | 6.471 | 6.471 | 11,065 | -0.07(-1.03%) |
Mar 21, 2005 | 6.598 | 6.683 | 6.471 | 6.539 | 21,624 | -0.08(-1.15%) |
Mar 18, 2005 | 6.767 | 6.767 | 6.590 | 6.615 | 89,903 | -0.15(-2.25%) |
Mar 17, 2005 | 6.767 | 6.784 | 6.683 | 6.767 | 20,368 | +0.01(+0.13%) |
Mar 16, 2005 | 6.640 | 6.767 | 6.556 | 6.759 | 41,493 | +0.12(+1.78%) |
Mar 15, 2005 | 6.708 | 6.708 | 6.632 | 6.640 | 16,701 | +0.00(+0.00%) |
Mar 14, 2005 | 6.683 | 6.717 | 6.632 | 6.640 | 5,644 | +0.02(+0.26%) |
Mar 11, 2005 | 6.649 | 6.680 | 6.598 | 6.623 | 17,348 | +0.03(+0.38%) |
Mar 10, 2005 | 6.581 | 6.649 | 6.564 | 6.598 | 20,622 | +0.01(+0.13%) |
Mar 09, 2005 | 6.581 | 6.598 | 6.556 | 6.590 | 18,376 | -0.02(-0.26%) |
Mar 08, 2005 | 6.691 | 6.717 | 6.547 | 6.607 | 69,487 | -0.01(-0.13%) |
Mar 07, 2005 | 6.522 | 6.640 | 6.522 | 6.615 | 30,375 | +0.09(+1.43%) |
Mar 04, 2005 | 6.573 | 6.640 | 6.522 | 6.522 | 43,539 | -0.03(-0.39%) |
Mar 03, 2005 | 6.556 | 6.683 | 6.429 | 6.547 | 36,871 | +0.03(+0.52%) |
Mar 02, 2005 | 6.378 | 6.598 | 6.378 | 6.513 | 14,987 | +0.03(+0.39%) |
Mar 01, 2005 | 6.717 | 6.717 | 6.488 | 6.488 | 20,549 | -0.15(-2.29%) |
Feb 28, 2005 | 6.387 | 6.640 | 6.387 | 6.640 | 41,558 | +0.14(+2.13%) |
Feb 25, 2005 | 6.742 | 6.742 | 6.471 | 6.502 | 222,554 | +0.04(+0.60%) |
Feb 24, 2005 | 6.454 | 6.463 | 6.379 | 6.463 | 7,228 | +0.03(+0.53%) |
Feb 23, 2005 | 6.344 | 6.513 | 6.344 | 6.429 | 13,594 | +0.03(+0.53%) |
Feb 22, 2005 | 6.396 | 6.437 | 6.344 | 6.395 | 21,219 | -0.08(-1.18%) |
Feb 18, 2005 | 6.480 | 6.615 | 6.429 | 6.471 | 35,287 | -0.03(-0.39%) |
Feb 17, 2005 | 6.454 | 6.640 | 6.454 | 6.497 | 16,609 | -0.02(-0.26%) |
Feb 16, 2005 | 6.454 | 6.640 | 6.354 | 6.513 | 32,451 | -0.09(-1.41%) |
Feb 15, 2005 | 6.733 | 6.733 | 6.548 | 6.607 | 49,410 | +0.03(+0.39%) |
Feb 14, 2005 | 6.725 | 6.843 | 6.556 | 6.581 | 35,371 | +0.15(+2.37%) |
Feb 11, 2005 | 6.141 | 6.598 | 6.141 | 6.429 | 11,580 | +0.13(+2.01%) |
Feb 10, 2005 | 6.217 | 6.590 | 6.217 | 6.302 | 7,215 | -0.19(-2.99%) |
Feb 09, 2005 | 6.623 | 6.656 | 6.370 | 6.497 | 13,594 | -0.10(-1.54%) |
Feb 08, 2005 | 6.226 | 6.598 | 6.226 | 6.598 | 70,174 | +0.33(+5.22%) |
Feb 07, 2005 | 6.217 | 6.344 | 6.217 | 6.271 | 18,074 | -0.18(-2.84%) |
Feb 04, 2005 | 6.395 | 6.454 | 6.378 | 6.454 | 42,711 | +0.08(+1.19%) |
Feb 03, 2005 | 6.412 | 6.412 | 6.277 | 6.378 | 9,330 | +0.08(+1.34%) |
Feb 02, 2005 | 6.462 | 6.462 | 6.226 | 6.294 | 23,170 | +0.07(+1.09%) |
Feb 01, 2005 | 6.717 | 6.733 | 6.226 | 6.226 | 38,981 | -0.01(-0.14%) |
Jan 31, 2005 | 6.217 | 6.302 | 6.209 | 6.234 | 11,591 | +0.02(+0.27%) |
Jan 28, 2005 | 6.226 | 6.336 | 6.217 | 6.217 | 25,633 | -0.17(-2.65%) |
Jan 27, 2005 | 6.353 | 6.556 | 6.336 | 6.387 | 10,048 | +0.04(+0.67%) |
Jan 26, 2005 | 6.361 | 6.429 | 6.344 | 6.344 | 2,659 | -0.09(-1.45%) |
Jan 25, 2005 | 6.412 | 6.556 | 6.362 | 6.437 | 25,485 | +0.14(+2.28%) |
Jan 24, 2005 | 6.344 | 6.395 | 6.285 | 6.294 | 36,634 | -0.05(-0.80%) |
Jan 21, 2005 | 6.353 | 6.387 | 6.344 | 6.344 | 29,272 | -0.05(-0.79%) |
Jan 20, 2005 | 6.497 | 6.497 | 6.336 | 6.395 | 66,115 | +0.03(+0.53%) |
Jan 19, 2005 | 6.446 | 6.446 | 6.344 | 6.361 | 96,746 | -0.11(-1.70%) |
Jan 18, 2005 | 6.556 | 6.556 | 6.370 | 6.471 | 58,518 | +0.04(+0.66%) |
Jan 14, 2005 | 6.387 | 6.480 | 6.387 | 6.429 | 35,306 | +0.03(+0.52%) |
Jan 13, 2005 | 6.387 | 6.429 | 6.387 | 6.396 | 19,568 | -0.13(-1.93%) |
Jan 12, 2005 | 6.344 | 6.522 | 6.344 | 6.522 | 18,945 | +0.14(+2.12%) |
Jan 11, 2005 | 6.437 | 6.497 | 6.361 | 6.387 | 41,493 | -0.02(-0.26%) |
Jan 10, 2005 | 6.353 | 6.420 | 6.353 | 6.404 | 12,218 | +0.06(+0.93%) |
Jan 07, 2005 | 6.217 | 6.344 | 6.217 | 6.344 | 13,860 | +0.00(+0.00%) |
Jan 06, 2005 | 6.336 | 6.344 | 6.302 | 6.344 | 14,360 | +0.03(+0.54%) |
Jan 05, 2005 | 6.175 | 6.387 | 6.175 | 6.310 | 14,275 | +0.12(+1.91%) |
Jan 04, 2005 | 6.387 | 6.463 | 6.175 | 6.192 | 49,170 | -0.16(-2.53%) |