Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.705 | 5.866 | 5.651 | 5.866 | 65,032 | +0.16(+2.83%) |
Mar 30, 2005 | 5.670 | 5.718 | 5.621 | 5.705 | 20,810 | +0.10(+1.83%) |
Mar 29, 2005 | 5.586 | 5.624 | 5.570 | 5.603 | 44,593 | +0.02(+0.29%) |
Mar 28, 2005 | 5.570 | 5.608 | 5.519 | 5.586 | 26,384 | +0.05(+0.87%) |
Mar 24, 2005 | 5.503 | 5.638 | 5.490 | 5.538 | 23,783 | +0.03(+0.64%) |
Mar 23, 2005 | 5.651 | 5.651 | 5.503 | 5.503 | 31,959 | -0.19(-3.31%) |
Mar 22, 2005 | 5.651 | 5.807 | 5.651 | 5.691 | 33,073 | +0.03(+0.48%) |
Mar 21, 2005 | 5.651 | 5.716 | 5.651 | 5.664 | 17,837 | +0.00(+0.05%) |
Mar 18, 2005 | 5.678 | 5.710 | 5.638 | 5.662 | 102,566 | -0.02(-0.28%) |
Mar 17, 2005 | 5.694 | 5.694 | 5.635 | 5.678 | 40,877 | -0.01(-0.09%) |
Mar 16, 2005 | 5.718 | 5.772 | 5.683 | 5.683 | 30,100 | -0.03(-0.61%) |
Mar 15, 2005 | 5.748 | 5.791 | 5.716 | 5.718 | 27,128 | -0.06(-0.98%) |
Mar 14, 2005 | 5.737 | 5.826 | 5.737 | 5.775 | 28,242 | +0.02(+0.33%) |
Mar 11, 2005 | 5.796 | 5.874 | 5.705 | 5.756 | 65,776 | +0.03(+0.47%) |
Mar 10, 2005 | 5.514 | 5.759 | 5.514 | 5.729 | 34,188 | +0.15(+2.65%) |
Mar 09, 2005 | 5.568 | 5.697 | 5.490 | 5.581 | 67,634 | -0.05(-0.96%) |
Mar 08, 2005 | 5.662 | 5.783 | 5.627 | 5.635 | 27,499 | -0.09(-1.64%) |
Mar 07, 2005 | 5.812 | 5.853 | 5.729 | 5.729 | 14,864 | -0.15(-2.56%) |
Mar 04, 2005 | 5.783 | 5.880 | 5.729 | 5.880 | 41,621 | +0.13(+2.25%) |
Mar 03, 2005 | 5.753 | 5.783 | 5.721 | 5.751 | 21,182 | +0.02(+0.42%) |
Mar 02, 2005 | 5.761 | 5.794 | 5.710 | 5.726 | 19,695 | -0.10(-1.75%) |
Mar 01, 2005 | 5.718 | 5.869 | 5.691 | 5.829 | 79,154 | +0.04(+0.74%) |
Feb 28, 2005 | 5.697 | 5.786 | 5.691 | 5.786 | 41,621 | +0.02(+0.37%) |
Feb 25, 2005 | 5.726 | 5.786 | 5.651 | 5.764 | 20,438 | +0.09(+1.56%) |
Feb 24, 2005 | 5.530 | 5.705 | 5.525 | 5.675 | 69,492 | +0.10(+1.88%) |
Feb 23, 2005 | 5.557 | 5.597 | 5.557 | 5.570 | 23,411 | -0.03(-0.58%) |
Feb 22, 2005 | 5.629 | 5.651 | 5.603 | 5.603 | 53,884 | -0.09(-1.56%) |
Feb 18, 2005 | 5.745 | 5.745 | 5.670 | 5.691 | 36,418 | +0.01(+0.24%) |
Feb 17, 2005 | 5.640 | 5.713 | 5.640 | 5.678 | 33,073 | -0.02(-0.38%) |
Feb 16, 2005 | 5.678 | 5.767 | 5.656 | 5.699 | 54,627 | +0.05(+0.86%) |
Feb 15, 2005 | 5.764 | 5.799 | 5.543 | 5.651 | 890,764 | -0.13(-2.23%) |
Feb 14, 2005 | 5.683 | 5.864 | 5.683 | 5.780 | 37,904 | +0.05(+0.84%) |
Feb 11, 2005 | 5.611 | 5.788 | 5.611 | 5.732 | 94,390 | +0.09(+1.57%) |
Feb 10, 2005 | 5.659 | 5.737 | 5.619 | 5.643 | 36,418 | -0.04(-0.66%) |
Feb 09, 2005 | 5.611 | 5.713 | 5.506 | 5.681 | 94,762 | +0.02(+0.29%) |
Feb 08, 2005 | 5.651 | 5.675 | 5.651 | 5.664 | 18,952 | +0.05(+0.96%) |
Feb 07, 2005 | 5.651 | 5.670 | 5.611 | 5.611 | 21,182 | -0.05(-0.95%) |
Feb 04, 2005 | 5.759 | 5.799 | 5.597 | 5.664 | 27,128 | -0.14(-2.46%) |
Feb 03, 2005 | 6.009 | 6.009 | 5.791 | 5.807 | 43,479 | -0.17(-2.92%) |
Feb 02, 2005 | 5.796 | 5.982 | 5.794 | 5.982 | 81,012 | +0.13(+2.25%) |
Feb 01, 2005 | 5.586 | 5.850 | 5.562 | 5.850 | 99,964 | +0.32(+5.84%) |
Jan 31, 2005 | 5.441 | 5.541 | 5.441 | 5.527 | 47,938 | +0.14(+2.65%) |
Jan 28, 2005 | 5.393 | 5.430 | 5.358 | 5.385 | 119,288 | +0.00(+0.05%) |
Jan 27, 2005 | 5.288 | 5.398 | 5.288 | 5.382 | 55,742 | +0.07(+1.27%) |
Jan 26, 2005 | 5.342 | 5.398 | 5.315 | 5.315 | 45,708 | +0.04(+0.71%) |
Jan 25, 2005 | 5.285 | 5.368 | 5.247 | 5.277 | 29,357 | +0.05(+1.03%) |
Jan 24, 2005 | 5.247 | 5.298 | 5.223 | 5.223 | 52,769 | -0.08(-1.57%) |
Jan 21, 2005 | 5.347 | 5.358 | 5.280 | 5.307 | 41,249 | -0.03(-0.50%) |
Jan 20, 2005 | 5.360 | 5.398 | 5.333 | 5.333 | 35,303 | -0.12(-2.12%) |
Jan 19, 2005 | 5.479 | 5.565 | 5.395 | 5.449 | 60,573 | +0.02(+0.40%) |
Jan 18, 2005 | 5.320 | 5.471 | 5.320 | 5.428 | 43,850 | +0.05(+1.00%) |
Jan 14, 2005 | 5.288 | 5.428 | 5.288 | 5.374 | 37,533 | +0.05(+0.86%) |
Jan 13, 2005 | 5.409 | 5.465 | 5.328 | 5.328 | 33,445 | -0.13(-2.37%) |
Jan 12, 2005 | 5.452 | 5.503 | 5.406 | 5.457 | 26,013 | -0.05(-0.88%) |
Jan 11, 2005 | 5.328 | 5.557 | 5.328 | 5.506 | 64,289 | +0.12(+2.25%) |
Jan 10, 2005 | 5.258 | 5.406 | 5.220 | 5.385 | 46,080 | +0.16(+3.04%) |
Jan 07, 2005 | 5.272 | 5.379 | 5.226 | 5.226 | 39,391 | -0.10(-1.87%) |
Jan 06, 2005 | 5.226 | 5.355 | 5.226 | 5.325 | 43,107 | +0.06(+1.07%) |
Jan 05, 2005 | 5.315 | 5.420 | 5.231 | 5.269 | 59,458 | -0.11(-2.10%) |
Jan 04, 2005 | 5.508 | 5.511 | 5.358 | 5.382 | 69,120 | -0.06(-1.09%) |