Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.922 | 5.980 | 5.899 | 5.938 | 699,561 | -0.00(-0.02%) |
Mar 30, 2005 | 5.896 | 5.944 | 5.876 | 5.939 | 645,895 | -0.03(-0.51%) |
Mar 29, 2005 | 6.007 | 6.066 | 5.961 | 5.969 | 556,609 | -0.05(-0.75%) |
Mar 28, 2005 | 5.996 | 6.082 | 5.996 | 6.015 | 645,420 | +0.02(+0.28%) |
Mar 24, 2005 | 5.878 | 6.023 | 5.878 | 5.998 | 779,823 | +0.14(+2.41%) |
Mar 23, 2005 | 5.869 | 5.914 | 5.844 | 5.857 | 531,913 | -0.10(-1.63%) |
Mar 22, 2005 | 5.959 | 6.007 | 5.941 | 5.954 | 551,385 | -0.00(-0.05%) |
Mar 21, 2005 | 6.027 | 6.028 | 5.925 | 5.957 | 335,295 | -0.07(-1.17%) |
Mar 18, 2005 | 5.980 | 6.030 | 5.980 | 6.027 | 694,812 | +0.05(+0.83%) |
Mar 17, 2005 | 6.038 | 6.043 | 5.970 | 5.978 | 539,037 | -0.03(-0.56%) |
Mar 16, 2005 | 6.011 | 6.046 | 5.996 | 6.011 | 891,905 | -0.01(-0.23%) |
Mar 15, 2005 | 6.027 | 6.043 | 6.001 | 6.025 | 1,001,137 | +0.04(+0.67%) |
Mar 14, 2005 | 5.895 | 6.027 | 5.883 | 5.985 | 1,603,339 | +0.09(+1.52%) |
Mar 11, 2005 | 5.885 | 5.926 | 5.863 | 5.896 | 1,824,653 | +0.05(+0.88%) |
Mar 10, 2005 | 5.948 | 5.975 | 5.802 | 5.844 | 2,064,964 | -0.09(-1.58%) |
Mar 09, 2005 | 6.052 | 6.052 | 5.906 | 5.938 | 2,062,589 | -0.13(-2.08%) |
Mar 08, 2005 | 6.138 | 6.138 | 6.040 | 6.064 | 1,100,396 | -0.08(-1.37%) |
Mar 07, 2005 | 6.106 | 6.175 | 6.055 | 6.148 | 1,532,575 | -0.06(-0.97%) |
Mar 04, 2005 | 6.212 | 6.245 | 6.193 | 6.208 | 948,420 | +0.01(+0.08%) |
Mar 03, 2005 | 6.264 | 6.374 | 6.193 | 6.203 | 1,029,157 | -0.01(-0.15%) |
Mar 02, 2005 | 6.227 | 6.285 | 6.190 | 6.213 | 835,864 | +0.01(+0.12%) |
Mar 01, 2005 | 6.206 | 6.238 | 6.203 | 6.205 | 2,432,554 | -0.00(-0.02%) |
Feb 28, 2005 | 6.206 | 6.236 | 6.198 | 6.206 | 1,062,402 | -0.02(-0.39%) |
Feb 25, 2005 | 6.169 | 6.243 | 6.169 | 6.230 | 873,858 | +0.02(+0.27%) |
Feb 24, 2005 | 6.212 | 6.219 | 6.178 | 6.214 | 576,081 | -0.00(-0.03%) |
Feb 23, 2005 | 6.212 | 6.277 | 6.206 | 6.216 | 677,239 | -0.01(-0.10%) |
Feb 22, 2005 | 6.308 | 6.359 | 6.216 | 6.222 | 777,923 | -0.06(-0.92%) |
Feb 18, 2005 | 6.285 | 6.340 | 6.273 | 6.280 | 851,061 | -0.02(-0.30%) |
Feb 17, 2005 | 6.288 | 6.327 | 6.267 | 6.299 | 685,788 | -0.02(-0.25%) |
Feb 16, 2005 | 6.319 | 6.359 | 6.294 | 6.315 | 1,413,370 | -0.02(-0.35%) |
Feb 15, 2005 | 6.301 | 6.394 | 6.288 | 6.337 | 777,448 | +0.01(+0.12%) |
Feb 14, 2005 | 6.317 | 6.347 | 6.306 | 6.329 | 845,362 | -0.04(-0.63%) |
Feb 11, 2005 | 6.285 | 6.389 | 6.285 | 6.369 | 735,655 | +0.04(+0.70%) |
Feb 10, 2005 | 6.187 | 6.342 | 6.181 | 6.325 | 1,851,249 | +0.11(+1.69%) |
Feb 09, 2005 | 6.259 | 6.312 | 6.220 | 6.220 | 1,238,123 | -0.09(-1.42%) |
Feb 08, 2005 | 6.186 | 6.343 | 6.186 | 6.309 | 3,106,945 | +0.01(+0.22%) |
Feb 07, 2005 | 6.275 | 6.401 | 6.275 | 6.296 | 4,297,576 | -0.07(-1.03%) |
Feb 04, 2005 | 5.935 | 6.427 | 5.935 | 6.361 | 10,170,947 | +0.78(+14.02%) |
Feb 03, 2005 | 5.554 | 5.612 | 5.544 | 5.579 | 1,046,254 | -0.06(-1.03%) |
Feb 02, 2005 | 5.538 | 5.637 | 5.538 | 5.637 | 1,053,378 | +0.13(+2.41%) |
Feb 01, 2005 | 5.396 | 5.525 | 5.396 | 5.504 | 1,204,879 | +0.10(+1.91%) |
Jan 31, 2005 | 5.311 | 5.409 | 5.310 | 5.401 | 838,238 | +0.09(+1.66%) |
Jan 28, 2005 | 5.351 | 5.360 | 5.264 | 5.312 | 556,134 | -0.04(-0.81%) |
Jan 27, 2005 | 5.359 | 5.398 | 5.320 | 5.356 | 651,119 | -0.01(-0.16%) |
Jan 26, 2005 | 5.325 | 5.378 | 5.292 | 5.364 | 374,239 | +0.05(+0.89%) |
Jan 25, 2005 | 5.343 | 5.399 | 5.317 | 5.317 | 536,187 | -0.03(-0.65%) |
Jan 24, 2005 | 5.322 | 5.380 | 5.316 | 5.351 | 1,014,435 | -0.07(-1.26%) |
Jan 21, 2005 | 5.322 | 5.468 | 5.322 | 5.420 | 1,812,305 | +0.10(+1.84%) |
Jan 20, 2005 | 5.217 | 5.339 | 5.210 | 5.322 | 1,221,026 | +0.07(+1.36%) |
Jan 19, 2005 | 5.223 | 5.260 | 5.223 | 5.250 | 541,412 | +0.00(+0.02%) |
Jan 18, 2005 | 5.164 | 5.270 | 5.159 | 5.249 | 956,019 | -0.01(-0.20%) |
Jan 14, 2005 | 5.229 | 5.263 | 5.212 | 5.260 | 947,945 | +0.02(+0.30%) |
Jan 13, 2005 | 5.265 | 5.275 | 5.237 | 5.244 | 1,017,759 | -0.04(-0.72%) |
Jan 12, 2005 | 5.336 | 5.347 | 5.282 | 5.282 | 477,297 | -0.05(-1.01%) |
Jan 11, 2005 | 5.348 | 5.359 | 5.331 | 5.336 | 590,329 | -0.01(-0.24%) |
Jan 10, 2005 | 5.303 | 5.395 | 5.293 | 5.348 | 656,343 | +0.04(+0.81%) |
Jan 07, 2005 | 5.322 | 5.327 | 5.290 | 5.305 | 550,435 | -0.02(-0.40%) |
Jan 06, 2005 | 5.354 | 5.375 | 5.326 | 5.326 | 717,608 | -0.00(-0.02%) |
Jan 05, 2005 | 5.318 | 5.359 | 5.304 | 5.327 | 925,624 | +0.01(+0.14%) |
Jan 04, 2005 | 5.354 | 5.359 | 5.299 | 5.320 | 1,551,572 | -0.03(-0.55%) |