Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.640 | 5.920 | 5.560 | 5.890 | 300,100 | +0.26(+4.62%) |
Mar 30, 2005 | 5.570 | 5.700 | 5.460 | 5.630 | 502,400 | +0.05(+0.90%) |
Mar 29, 2005 | 5.710 | 5.810 | 5.510 | 5.580 | 455,200 | -0.12(-2.11%) |
Mar 28, 2005 | 5.770 | 5.780 | 5.650 | 5.700 | 330,100 | -0.10(-1.72%) |
Mar 24, 2005 | 5.720 | 5.900 | 5.680 | 5.800 | 368,500 | +0.15(+2.65%) |
Mar 23, 2005 | 5.810 | 5.830 | 5.550 | 5.650 | 426,900 | -0.16(-2.75%) |
Mar 22, 2005 | 5.810 | 6.120 | 5.770 | 5.810 | 259,900 | -0.07(-1.19%) |
Mar 21, 2005 | 6.000 | 6.000 | 5.770 | 5.880 | 121,400 | -0.07(-1.18%) |
Mar 18, 2005 | 5.850 | 5.990 | 5.750 | 5.950 | 492,200 | +0.15(+2.59%) |
Mar 17, 2005 | 6.000 | 6.130 | 5.800 | 5.800 | 272,400 | -0.15(-2.52%) |
Mar 16, 2005 | 6.010 | 6.090 | 5.920 | 5.950 | 127,700 | -0.05(-0.83%) |
Mar 15, 2005 | 6.040 | 6.150 | 6.000 | 6.000 | 298,400 | -0.03(-0.50%) |
Mar 14, 2005 | 6.160 | 6.190 | 5.950 | 6.030 | 177,300 | -0.10(-1.63%) |
Mar 11, 2005 | 6.000 | 6.180 | 5.930 | 6.130 | 842,100 | +0.20(+3.37%) |
Mar 10, 2005 | 6.140 | 6.140 | 5.900 | 5.930 | 357,100 | -0.20(-3.26%) |
Mar 09, 2005 | 6.300 | 6.400 | 6.120 | 6.130 | 353,900 | -0.26(-4.07%) |
Mar 08, 2005 | 6.320 | 6.460 | 6.260 | 6.390 | 270,900 | +0.00(+0.00%) |
Mar 07, 2005 | 6.570 | 6.600 | 6.380 | 6.390 | 186,300 | -0.21(-3.18%) |
Mar 04, 2005 | 6.500 | 6.650 | 6.440 | 6.600 | 422,000 | +0.14(+2.17%) |
Mar 03, 2005 | 6.250 | 6.530 | 6.190 | 6.460 | 484,900 | +0.20(+3.19%) |
Mar 02, 2005 | 6.300 | 6.350 | 6.250 | 6.260 | 226,200 | -0.09(-1.42%) |
Mar 01, 2005 | 6.400 | 6.500 | 6.190 | 6.350 | 1,454,700 | -0.04(-0.63%) |
Feb 28, 2005 | 6.340 | 6.610 | 6.260 | 6.390 | 2,082,100 | +0.09(+1.43%) |
Feb 25, 2005 | 6.050 | 6.380 | 6.050 | 6.300 | 1,107,500 | +0.26(+4.30%) |
Feb 24, 2005 | 6.010 | 6.150 | 5.790 | 6.040 | 1,180,100 | +0.08(+1.34%) |
Feb 23, 2005 | 6.030 | 6.260 | 5.960 | 5.960 | 316,600 | -0.07(-1.16%) |
Feb 22, 2005 | 6.300 | 6.440 | 6.010 | 6.030 | 450,900 | -0.25(-3.98%) |
Feb 18, 2005 | 6.210 | 6.440 | 6.180 | 6.280 | 554,800 | +0.06(+0.96%) |
Feb 17, 2005 | 6.350 | 6.480 | 6.110 | 6.220 | 1,240,400 | +0.11(+1.80%) |
Feb 16, 2005 | 6.000 | 6.140 | 5.870 | 6.110 | 177,100 | +0.12(+2.00%) |
Feb 15, 2005 | 5.990 | 6.120 | 5.860 | 5.990 | 287,300 | +0.01(+0.17%) |
Feb 14, 2005 | 5.880 | 6.070 | 5.760 | 5.980 | 552,400 | +0.12(+2.05%) |
Feb 11, 2005 | 5.600 | 5.950 | 5.540 | 5.860 | 628,900 | +0.22(+3.90%) |
Feb 10, 2005 | 5.420 | 5.680 | 5.400 | 5.640 | 229,200 | +0.24(+4.44%) |
Feb 09, 2005 | 5.490 | 5.500 | 5.260 | 5.400 | 181,000 | -0.02(-0.37%) |
Feb 08, 2005 | 5.300 | 5.490 | 5.250 | 5.420 | 129,900 | +0.09(+1.69%) |
Feb 07, 2005 | 5.480 | 5.650 | 5.310 | 5.330 | 264,100 | -0.20(-3.62%) |
Feb 04, 2005 | 5.290 | 5.530 | 5.230 | 5.530 | 321,700 | +0.33(+6.35%) |
Feb 03, 2005 | 5.280 | 5.280 | 5.160 | 5.200 | 207,300 | -0.07(-1.33%) |
Feb 02, 2005 | 5.140 | 5.280 | 5.140 | 5.270 | 192,100 | +0.08(+1.54%) |
Feb 01, 2005 | 5.170 | 5.200 | 5.120 | 5.190 | 87,600 | -0.01(-0.19%) |
Jan 31, 2005 | 5.090 | 5.230 | 5.000 | 5.200 | 575,400 | +0.11(+2.16%) |
Jan 28, 2005 | 5.020 | 5.130 | 5.000 | 5.090 | 494,700 | +0.00(+0.00%) |
Jan 27, 2005 | 5.050 | 5.150 | 5.000 | 5.090 | 142,400 | +0.05(+0.99%) |
Jan 26, 2005 | 5.000 | 5.100 | 4.880 | 5.040 | 303,900 | +0.06(+1.20%) |
Jan 25, 2005 | 5.100 | 5.160 | 4.970 | 4.980 | 355,700 | -0.13(-2.54%) |
Jan 24, 2005 | 5.250 | 5.380 | 5.100 | 5.110 | 292,500 | -0.14(-2.67%) |
Jan 21, 2005 | 5.230 | 5.330 | 5.090 | 5.250 | 222,800 | +0.04(+0.77%) |
Jan 20, 2005 | 5.400 | 5.400 | 5.110 | 5.210 | 213,700 | -0.19(-3.52%) |
Jan 19, 2005 | 5.220 | 5.460 | 5.150 | 5.400 | 391,900 | +0.13(+2.47%) |
Jan 18, 2005 | 5.000 | 5.320 | 5.000 | 5.270 | 275,700 | +0.28(+5.61%) |
Jan 14, 2005 | 5.240 | 5.250 | 4.970 | 4.990 | 197,300 | -0.16(-3.11%) |
Jan 13, 2005 | 5.090 | 5.300 | 5.050 | 5.150 | 498,300 | +0.07(+1.38%) |
Jan 12, 2005 | 4.900 | 5.120 | 4.850 | 5.080 | 327,200 | +0.18(+3.67%) |
Jan 11, 2005 | 4.810 | 5.040 | 4.720 | 4.900 | 444,400 | +0.05(+1.03%) |
Jan 10, 2005 | 4.950 | 5.000 | 4.810 | 4.850 | 469,300 | -0.05(-1.02%) |
Jan 07, 2005 | 5.000 | 5.000 | 4.840 | 4.900 | 362,000 | -0.10(-2.00%) |
Jan 06, 2005 | 4.890 | 5.090 | 4.870 | 5.000 | 211,200 | +0.07(+1.42%) |
Jan 05, 2005 | 4.920 | 4.990 | 4.770 | 4.930 | 430,400 | -0.04(-0.80%) |
Jan 04, 2005 | 5.060 | 5.130 | 4.940 | 4.970 | 525,000 | -0.13(-2.55%) |