Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.500 | 5.620 | 5.481 | 5.551 | 633,600 | +0.02(+0.45%) |
Mar 30, 2005 | 5.513 | 5.610 | 5.475 | 5.526 | 790,400 | +0.00(+0.02%) |
Mar 29, 2005 | 5.675 | 5.700 | 5.521 | 5.525 | 1,467,200 | -0.16(-2.77%) |
Mar 28, 2005 | 5.546 | 5.714 | 5.500 | 5.683 | 1,603,200 | +0.14(+2.46%) |
Mar 24, 2005 | 5.550 | 5.569 | 5.509 | 5.546 | 1,337,600 | +0.02(+0.38%) |
Mar 23, 2005 | 5.629 | 5.629 | 5.510 | 5.525 | 719,200 | -0.15(-2.71%) |
Mar 22, 2005 | 5.575 | 5.750 | 5.575 | 5.679 | 961,600 | +0.10(+1.79%) |
Mar 21, 2005 | 5.586 | 5.665 | 5.527 | 5.579 | 611,200 | -0.04(-0.67%) |
Mar 18, 2005 | 5.719 | 5.725 | 5.594 | 5.616 | 1,294,400 | +0.05(+0.94%) |
Mar 17, 2005 | 5.700 | 5.700 | 5.450 | 5.564 | 3,144,000 | -0.15(-2.58%) |
Mar 16, 2005 | 5.732 | 5.740 | 5.688 | 5.711 | 1,006,400 | -0.04(-0.67%) |
Mar 15, 2005 | 5.763 | 5.812 | 5.681 | 5.750 | 947,200 | +0.02(+0.33%) |
Mar 14, 2005 | 5.671 | 5.735 | 5.657 | 5.731 | 1,173,600 | +0.09(+1.55%) |
Mar 11, 2005 | 5.600 | 5.688 | 5.582 | 5.644 | 2,573,600 | +0.06(+1.14%) |
Mar 10, 2005 | 5.744 | 5.758 | 5.515 | 5.580 | 2,043,200 | -0.19(-3.29%) |
Mar 09, 2005 | 5.819 | 5.859 | 5.769 | 5.770 | 1,338,400 | -0.07(-1.18%) |
Mar 08, 2005 | 5.866 | 5.869 | 5.812 | 5.839 | 1,216,800 | -0.04(-0.64%) |
Mar 07, 2005 | 5.821 | 5.907 | 5.801 | 5.876 | 1,362,400 | +0.07(+1.21%) |
Mar 04, 2005 | 5.742 | 5.806 | 5.713 | 5.806 | 904,000 | +0.09(+1.53%) |
Mar 03, 2005 | 5.700 | 5.731 | 5.696 | 5.719 | 1,389,600 | +0.03(+0.44%) |
Mar 02, 2005 | 5.713 | 5.737 | 5.692 | 5.694 | 1,143,200 | -0.02(-0.26%) |
Mar 01, 2005 | 5.666 | 5.714 | 5.614 | 5.709 | 1,268,000 | +0.02(+0.35%) |
Feb 28, 2005 | 5.711 | 5.819 | 5.650 | 5.689 | 1,106,400 | +0.04(+0.69%) |
Feb 25, 2005 | 5.575 | 5.679 | 5.575 | 5.650 | 2,277,600 | +0.05(+0.89%) |
Feb 24, 2005 | 5.594 | 5.624 | 5.513 | 5.600 | 1,961,600 | +0.01(+0.11%) |
Feb 23, 2005 | 5.638 | 5.639 | 5.564 | 5.594 | 3,188,800 | -0.05(-0.95%) |
Feb 22, 2005 | 5.900 | 5.904 | 5.639 | 5.647 | 4,252,000 | -0.30(-5.08%) |
Feb 18, 2005 | 6.025 | 6.025 | 5.889 | 5.950 | 2,911,200 | -0.08(-1.24%) |
Feb 17, 2005 | 6.062 | 6.128 | 5.987 | 6.025 | 1,511,200 | -0.03(-0.43%) |
Feb 16, 2005 | 6.010 | 6.065 | 6.010 | 6.051 | 1,996,000 | +0.04(+0.69%) |
Feb 15, 2005 | 5.987 | 6.037 | 5.975 | 6.010 | 1,583,200 | +0.02(+0.38%) |
Feb 14, 2005 | 6.044 | 6.062 | 5.986 | 5.987 | 988,000 | -0.07(-1.16%) |
Feb 11, 2005 | 5.800 | 6.069 | 5.800 | 6.058 | 3,501,600 | +0.27(+4.69%) |
Feb 10, 2005 | 5.900 | 5.978 | 5.707 | 5.786 | 1,682,400 | -0.11(-1.93%) |
Feb 09, 2005 | 6.111 | 6.116 | 5.886 | 5.900 | 1,312,800 | -0.21(-3.46%) |
Feb 08, 2005 | 6.106 | 6.151 | 6.088 | 6.111 | 696,800 | +0.00(+0.08%) |
Feb 07, 2005 | 6.112 | 6.181 | 6.070 | 6.106 | 642,400 | -0.01(-0.10%) |
Feb 04, 2005 | 6.053 | 6.188 | 6.051 | 6.112 | 1,566,400 | +0.09(+1.45%) |
Feb 03, 2005 | 6.065 | 6.072 | 5.996 | 6.025 | 1,393,600 | -0.04(-0.66%) |
Feb 02, 2005 | 6.103 | 6.112 | 5.992 | 6.065 | 1,628,000 | -0.04(-0.59%) |
Feb 01, 2005 | 6.135 | 6.135 | 6.100 | 6.101 | 2,141,600 | -0.03(-0.49%) |
Jan 31, 2005 | 6.094 | 6.150 | 6.088 | 6.131 | 2,353,600 | +0.06(+1.01%) |
Jan 28, 2005 | 6.080 | 6.156 | 6.029 | 6.070 | 1,691,200 | +0.02(+0.25%) |
Jan 27, 2005 | 5.900 | 6.124 | 5.900 | 6.055 | 1,904,000 | +0.17(+2.95%) |
Jan 26, 2005 | 5.975 | 5.975 | 5.812 | 5.881 | 2,562,400 | -0.09(-1.57%) |
Jan 25, 2005 | 6.037 | 6.120 | 5.963 | 5.975 | 999,200 | -0.06(-0.93%) |
Jan 24, 2005 | 6.140 | 6.155 | 6.009 | 6.031 | 631,200 | -0.08(-1.27%) |
Jan 21, 2005 | 6.119 | 6.140 | 6.082 | 6.109 | 1,456,000 | +0.01(+0.14%) |
Jan 20, 2005 | 6.250 | 6.250 | 6.094 | 6.100 | 1,036,800 | -0.15(-2.42%) |
Jan 19, 2005 | 6.355 | 6.357 | 6.242 | 6.251 | 974,400 | -0.08(-1.34%) |
Jan 18, 2005 | 6.263 | 6.400 | 6.250 | 6.336 | 1,458,400 | +0.14(+2.20%) |
Jan 14, 2005 | 6.244 | 6.250 | 6.162 | 6.200 | 960,000 | -0.03(-0.50%) |
Jan 13, 2005 | 6.166 | 6.281 | 6.166 | 6.231 | 1,135,200 | +0.04(+0.65%) |
Jan 12, 2005 | 6.115 | 6.206 | 6.084 | 6.191 | 1,055,200 | +0.05(+0.83%) |
Jan 11, 2005 | 6.225 | 6.225 | 6.129 | 6.140 | 929,600 | -0.14(-2.29%) |
Jan 10, 2005 | 6.125 | 6.369 | 6.116 | 6.284 | 1,116,800 | +0.17(+2.80%) |
Jan 07, 2005 | 6.183 | 6.188 | 6.080 | 6.112 | 692,800 | -0.08(-1.29%) |
Jan 06, 2005 | 6.175 | 6.281 | 6.141 | 6.192 | 1,723,200 | +0.01(+0.16%) |
Jan 05, 2005 | 6.388 | 6.389 | 6.056 | 6.183 | 3,949,600 | -0.32(-4.98%) |
Jan 04, 2005 | 6.550 | 6.569 | 6.450 | 6.506 | 1,205,600 | -0.03(-0.50%) |