Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.446 | 6.446 | 6.319 | 6.377 | 469,009 | -0.07(-1.07%) |
Mar 30, 2005 | 6.393 | 6.546 | 6.393 | 6.446 | 496,263 | +0.08(+1.33%) |
Mar 29, 2005 | 6.345 | 6.604 | 6.330 | 6.361 | 507,052 | +0.02(+0.25%) |
Mar 28, 2005 | 6.308 | 6.372 | 6.245 | 6.345 | 448,000 | +0.03(+0.42%) |
Mar 24, 2005 | 6.367 | 6.472 | 6.261 | 6.319 | 306,426 | +0.01(+0.08%) |
Mar 23, 2005 | 6.345 | 6.393 | 6.266 | 6.314 | 288,635 | -0.05(-0.83%) |
Mar 22, 2005 | 6.382 | 6.536 | 6.351 | 6.367 | 310,022 | -0.01(-0.17%) |
Mar 21, 2005 | 6.335 | 6.377 | 6.235 | 6.377 | 298,666 | +0.08(+1.34%) |
Mar 18, 2005 | 6.335 | 6.351 | 6.208 | 6.293 | 1,071,263 | -0.01(-0.08%) |
Mar 17, 2005 | 6.319 | 6.330 | 6.229 | 6.298 | 318,918 | +0.03(+0.51%) |
Mar 16, 2005 | 6.261 | 6.340 | 6.229 | 6.266 | 447,810 | -0.02(-0.25%) |
Mar 15, 2005 | 6.129 | 6.372 | 6.129 | 6.282 | 941,425 | +0.06(+1.02%) |
Mar 14, 2005 | 6.002 | 6.287 | 5.960 | 6.219 | 722,629 | +0.21(+3.52%) |
Mar 11, 2005 | 6.102 | 6.155 | 5.954 | 6.007 | 738,149 | -0.04(-0.70%) |
Mar 10, 2005 | 6.208 | 6.271 | 6.050 | 6.050 | 850,008 | -0.14(-2.30%) |
Mar 09, 2005 | 6.245 | 6.245 | 6.092 | 6.192 | 360,557 | -0.11(-1.68%) |
Mar 08, 2005 | 6.409 | 6.446 | 6.245 | 6.298 | 298,856 | -0.11(-1.65%) |
Mar 07, 2005 | 6.578 | 6.599 | 6.377 | 6.404 | 584,841 | -0.04(-0.66%) |
Mar 04, 2005 | 6.525 | 6.594 | 6.430 | 6.446 | 209,899 | +0.00(+0.00%) |
Mar 03, 2005 | 6.509 | 6.594 | 6.377 | 6.446 | 469,576 | -0.01(-0.16%) |
Mar 02, 2005 | 6.425 | 6.552 | 6.393 | 6.456 | 422,070 | +0.08(+1.33%) |
Mar 01, 2005 | 6.245 | 6.414 | 6.208 | 6.372 | 500,049 | +0.08(+1.26%) |
Feb 28, 2005 | 6.594 | 6.599 | 6.182 | 6.293 | 660,549 | -0.35(-5.33%) |
Feb 25, 2005 | 6.488 | 6.647 | 6.430 | 6.647 | 311,347 | +0.16(+2.44%) |
Feb 24, 2005 | 6.382 | 6.493 | 6.250 | 6.488 | 268,005 | +0.16(+2.50%) |
Feb 23, 2005 | 6.409 | 6.520 | 6.330 | 6.330 | 290,717 | -0.07(-1.16%) |
Feb 22, 2005 | 6.451 | 6.583 | 6.367 | 6.404 | 351,094 | -0.10(-1.54%) |
Feb 18, 2005 | 6.499 | 6.552 | 6.435 | 6.504 | 211,792 | +0.06(+0.90%) |
Feb 17, 2005 | 6.552 | 6.594 | 6.435 | 6.446 | 480,175 | -0.14(-2.17%) |
Feb 16, 2005 | 6.562 | 6.625 | 6.481 | 6.588 | 249,456 | -0.02(-0.24%) |
Feb 15, 2005 | 6.499 | 6.662 | 6.499 | 6.604 | 297,720 | +0.04(+0.64%) |
Feb 14, 2005 | 6.573 | 6.625 | 6.520 | 6.562 | 193,622 | -0.04(-0.56%) |
Feb 11, 2005 | 6.689 | 6.747 | 6.478 | 6.599 | 260,434 | -0.09(-1.34%) |
Feb 10, 2005 | 6.768 | 6.795 | 6.684 | 6.689 | 256,081 | -0.07(-1.02%) |
Feb 09, 2005 | 6.874 | 6.874 | 6.721 | 6.758 | 354,879 | -0.12(-1.69%) |
Feb 08, 2005 | 6.684 | 6.879 | 6.684 | 6.874 | 546,609 | +0.08(+1.25%) |
Feb 07, 2005 | 6.784 | 6.842 | 6.726 | 6.789 | 624,209 | +0.06(+0.86%) |
Feb 04, 2005 | 6.552 | 6.773 | 6.515 | 6.731 | 305,480 | +0.14(+2.08%) |
Feb 03, 2005 | 6.604 | 6.631 | 6.499 | 6.594 | 1,058,771 | -0.12(-1.73%) |
Feb 02, 2005 | 6.631 | 6.768 | 6.525 | 6.710 | 768,433 | +0.26(+4.01%) |
Feb 01, 2005 | 6.393 | 6.483 | 6.293 | 6.451 | 605,282 | +0.07(+1.16%) |
Jan 31, 2005 | 6.414 | 6.573 | 6.340 | 6.377 | 592,601 | +0.02(+0.25%) |
Jan 28, 2005 | 6.419 | 6.425 | 6.192 | 6.361 | 281,632 | -0.05(-0.82%) |
Jan 27, 2005 | 6.256 | 6.493 | 6.176 | 6.414 | 407,307 | +0.11(+1.68%) |
Jan 26, 2005 | 6.108 | 6.319 | 6.050 | 6.308 | 463,520 | +0.23(+3.74%) |
Jan 25, 2005 | 5.944 | 6.092 | 5.865 | 6.081 | 938,964 | +0.20(+3.32%) |
Jan 24, 2005 | 6.361 | 6.361 | 5.865 | 5.886 | 983,064 | -0.48(-7.48%) |
Jan 21, 2005 | 6.367 | 6.419 | 6.314 | 6.361 | 279,550 | -0.01(-0.08%) |
Jan 20, 2005 | 6.409 | 6.430 | 6.240 | 6.367 | 282,578 | -0.07(-1.07%) |
Jan 19, 2005 | 6.546 | 6.620 | 6.382 | 6.435 | 271,601 | -0.08(-1.30%) |
Jan 18, 2005 | 6.356 | 6.604 | 6.340 | 6.520 | 289,203 | +0.11(+1.73%) |
Jan 14, 2005 | 6.451 | 6.588 | 6.393 | 6.409 | 432,290 | +0.01(+0.17%) |
Jan 13, 2005 | 6.525 | 6.594 | 6.356 | 6.398 | 350,526 | -0.07(-1.14%) |
Jan 12, 2005 | 6.546 | 6.557 | 6.235 | 6.472 | 423,963 | -0.03(-0.41%) |
Jan 11, 2005 | 6.504 | 6.573 | 6.388 | 6.499 | 256,838 | -0.06(-0.89%) |
Jan 10, 2005 | 6.393 | 6.604 | 6.388 | 6.557 | 472,415 | +0.11(+1.72%) |
Jan 07, 2005 | 6.631 | 6.662 | 6.430 | 6.446 | 442,132 | -0.10(-1.53%) |
Jan 06, 2005 | 6.615 | 6.763 | 6.546 | 6.546 | 711,084 | -0.07(-1.04%) |
Jan 05, 2005 | 6.789 | 6.969 | 6.615 | 6.615 | 883,130 | -0.23(-3.32%) |
Jan 04, 2005 | 7.048 | 7.186 | 6.800 | 6.842 | 752,155 | -0.23(-3.29%) |