Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.555 | 5.591 | 5.454 | 5.490 | 953,593 | -0.08(-1.42%) |
Mar 30, 2005 | 5.512 | 5.656 | 5.512 | 5.570 | 586,709 | +0.06(+1.18%) |
Mar 29, 2005 | 5.519 | 5.692 | 5.505 | 5.505 | 436,740 | -0.01(-0.13%) |
Mar 28, 2005 | 5.570 | 5.577 | 5.498 | 5.512 | 537,643 | +0.03(+0.53%) |
Mar 24, 2005 | 5.483 | 5.555 | 5.447 | 5.483 | 572,433 | +0.00(+0.00%) |
Mar 23, 2005 | 5.577 | 5.577 | 5.339 | 5.483 | 799,189 | -0.10(-1.81%) |
Mar 22, 2005 | 5.786 | 5.815 | 5.303 | 5.584 | 1,019,291 | -0.24(-4.09%) |
Mar 21, 2005 | 5.808 | 5.858 | 5.793 | 5.822 | 363,973 | -0.01(-0.25%) |
Mar 18, 2005 | 5.887 | 5.887 | 5.700 | 5.837 | 917,695 | -0.01(-0.12%) |
Mar 17, 2005 | 5.808 | 5.866 | 5.772 | 5.844 | 489,964 | +0.03(+0.50%) |
Mar 16, 2005 | 5.779 | 5.866 | 5.628 | 5.815 | 764,260 | +0.01(+0.25%) |
Mar 15, 2005 | 5.873 | 5.916 | 5.786 | 5.801 | 605,421 | -0.06(-0.99%) |
Mar 14, 2005 | 5.808 | 5.923 | 5.801 | 5.858 | 711,314 | -0.09(-1.46%) |
Mar 11, 2005 | 5.967 | 6.032 | 5.830 | 5.945 | 910,210 | -0.03(-0.48%) |
Mar 10, 2005 | 6.039 | 6.097 | 5.974 | 5.974 | 640,349 | -0.08(-1.31%) |
Mar 09, 2005 | 6.176 | 6.176 | 6.039 | 6.053 | 562,869 | -0.12(-1.99%) |
Mar 08, 2005 | 6.205 | 6.219 | 6.133 | 6.176 | 433,552 | -0.02(-0.35%) |
Mar 07, 2005 | 6.169 | 6.241 | 6.161 | 6.198 | 361,755 | -0.01(-0.12%) |
Mar 04, 2005 | 6.176 | 6.234 | 6.147 | 6.205 | 387,674 | +0.04(+0.70%) |
Mar 03, 2005 | 6.176 | 6.219 | 6.133 | 6.161 | 395,159 | +0.01(+0.12%) |
Mar 02, 2005 | 6.154 | 6.198 | 6.140 | 6.154 | 390,446 | +0.01(+0.12%) |
Mar 01, 2005 | 6.104 | 6.205 | 6.060 | 6.147 | 492,043 | +0.05(+0.83%) |
Feb 28, 2005 | 6.068 | 6.104 | 6.032 | 6.097 | 580,472 | +0.03(+0.48%) |
Feb 25, 2005 | 6.024 | 6.075 | 5.988 | 6.068 | 513,388 | +0.04(+0.60%) |
Feb 24, 2005 | 6.075 | 6.082 | 5.988 | 6.032 | 588,095 | -0.04(-0.71%) |
Feb 23, 2005 | 6.053 | 6.111 | 6.024 | 6.075 | 443,670 | +0.03(+0.48%) |
Feb 22, 2005 | 6.032 | 6.133 | 6.003 | 6.046 | 681,098 | +0.01(+0.24%) |
Feb 18, 2005 | 6.154 | 6.154 | 6.003 | 6.032 | 774,379 | -0.12(-1.99%) |
Feb 17, 2005 | 6.161 | 6.169 | 6.097 | 6.154 | 739,173 | -0.01(-0.12%) |
Feb 16, 2005 | 6.140 | 6.169 | 6.060 | 6.161 | 586,293 | +0.05(+0.83%) |
Feb 15, 2005 | 6.097 | 6.147 | 6.053 | 6.111 | 536,673 | +0.01(+0.24%) |
Feb 14, 2005 | 6.068 | 6.154 | 6.060 | 6.097 | 733,490 | +0.02(+0.36%) |
Feb 11, 2005 | 6.060 | 6.089 | 6.003 | 6.075 | 917,556 | +0.01(+0.24%) |
Feb 10, 2005 | 6.060 | 6.089 | 6.003 | 6.060 | 688,167 | +0.01(+0.24%) |
Feb 09, 2005 | 6.046 | 6.089 | 5.988 | 6.046 | 1,197,952 | -0.01(-0.24%) |
Feb 08, 2005 | 6.089 | 6.089 | 6.032 | 6.060 | 930,169 | -0.01(-0.12%) |
Feb 07, 2005 | 6.111 | 6.111 | 6.046 | 6.068 | 396,822 | -0.03(-0.47%) |
Feb 04, 2005 | 6.147 | 6.147 | 6.075 | 6.097 | 553,721 | -0.06(-0.94%) |
Feb 03, 2005 | 6.154 | 6.169 | 6.089 | 6.154 | 585,600 | +0.02(+0.35%) |
Feb 02, 2005 | 6.111 | 6.169 | 6.104 | 6.133 | 731,827 | +0.04(+0.59%) |
Feb 01, 2005 | 6.097 | 6.147 | 5.996 | 6.097 | 716,304 | +0.06(+1.08%) |
Jan 31, 2005 | 6.082 | 6.104 | 5.996 | 6.032 | 711,037 | -0.06(-0.95%) |
Jan 28, 2005 | 6.147 | 6.169 | 6.060 | 6.089 | 381,576 | -0.05(-0.82%) |
Jan 27, 2005 | 6.169 | 6.226 | 6.133 | 6.140 | 447,135 | -0.06(-0.93%) |
Jan 26, 2005 | 6.255 | 6.255 | 6.161 | 6.198 | 480,539 | +0.01(+0.23%) |
Jan 25, 2005 | 6.234 | 6.241 | 6.147 | 6.183 | 358,429 | +0.01(+0.12%) |
Jan 24, 2005 | 6.277 | 6.284 | 6.147 | 6.176 | 407,217 | -0.03(-0.47%) |
Jan 21, 2005 | 6.226 | 6.291 | 6.176 | 6.205 | 319,758 | +0.00(+0.00%) |
Jan 20, 2005 | 6.234 | 6.270 | 6.133 | 6.205 | 450,877 | -0.04(-0.58%) |
Jan 19, 2005 | 6.306 | 6.342 | 6.198 | 6.241 | 468,896 | -0.04(-0.69%) |
Jan 18, 2005 | 6.133 | 6.342 | 6.118 | 6.284 | 624,964 | +0.17(+2.83%) |
Jan 14, 2005 | 6.068 | 6.140 | 6.060 | 6.111 | 402,782 | +0.04(+0.71%) |
Jan 13, 2005 | 6.133 | 6.147 | 6.060 | 6.068 | 516,714 | -0.08(-1.29%) |
Jan 12, 2005 | 6.140 | 6.161 | 6.104 | 6.147 | 555,385 | -0.01(-0.12%) |
Jan 11, 2005 | 6.205 | 6.205 | 6.133 | 6.154 | 551,504 | -0.04(-0.58%) |
Jan 10, 2005 | 6.104 | 6.255 | 6.104 | 6.190 | 633,003 | +0.09(+1.42%) |
Jan 07, 2005 | 6.161 | 6.219 | 6.104 | 6.104 | 521,427 | -0.06(-0.94%) |
Jan 06, 2005 | 6.190 | 6.219 | 6.111 | 6.161 | 472,777 | +0.03(+0.47%) |
Jan 05, 2005 | 6.306 | 6.306 | 6.097 | 6.133 | 911,180 | -0.17(-2.63%) |
Jan 04, 2005 | 6.299 | 6.363 | 6.255 | 6.299 | 499,943 | +0.04(+0.58%) |