Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.603 | 6.692 | 6.603 | 6.654 | 33,930 | +0.05(+0.71%) |
Mar 30, 2005 | 6.584 | 6.607 | 6.584 | 6.607 | 23,047 | +0.02(+0.36%) |
Mar 29, 2005 | 6.537 | 6.584 | 6.532 | 6.584 | 62,740 | +0.05(+0.72%) |
Mar 28, 2005 | 6.584 | 6.584 | 6.514 | 6.537 | 43,747 | -0.02(-0.36%) |
Mar 24, 2005 | 6.626 | 6.626 | 6.546 | 6.560 | 33,077 | -0.03(-0.50%) |
Mar 23, 2005 | 6.621 | 6.621 | 6.560 | 6.593 | 64,874 | -0.08(-1.26%) |
Mar 22, 2005 | 6.724 | 6.743 | 6.640 | 6.677 | 56,124 | -0.05(-0.70%) |
Mar 21, 2005 | 6.748 | 6.790 | 6.673 | 6.724 | 68,928 | -0.02(-0.35%) |
Mar 18, 2005 | 6.748 | 6.790 | 6.739 | 6.748 | 14,938 | -0.00(-0.07%) |
Mar 17, 2005 | 6.757 | 6.795 | 6.748 | 6.753 | 27,528 | -0.04(-0.62%) |
Mar 16, 2005 | 6.771 | 6.809 | 6.767 | 6.795 | 27,102 | +0.03(+0.49%) |
Mar 15, 2005 | 6.771 | 6.804 | 6.762 | 6.762 | 23,901 | -0.02(-0.28%) |
Mar 14, 2005 | 6.757 | 6.781 | 6.729 | 6.781 | 28,809 | +0.03(+0.42%) |
Mar 11, 2005 | 6.795 | 6.795 | 6.753 | 6.753 | 36,278 | -0.06(-0.89%) |
Mar 10, 2005 | 6.827 | 6.827 | 6.795 | 6.813 | 37,558 | -0.00(-0.03%) |
Mar 09, 2005 | 6.888 | 6.888 | 6.804 | 6.815 | 96,671 | -0.06(-0.93%) |
Mar 08, 2005 | 6.907 | 6.907 | 6.879 | 6.879 | 20,486 | -0.00(-0.07%) |
Mar 07, 2005 | 6.874 | 6.902 | 6.874 | 6.884 | 32,010 | -0.02(-0.27%) |
Mar 04, 2005 | 6.874 | 6.916 | 6.870 | 6.902 | 37,345 | +0.05(+0.68%) |
Mar 03, 2005 | 6.832 | 6.856 | 6.823 | 6.856 | 61,032 | +0.02(+0.34%) |
Mar 02, 2005 | 6.813 | 6.832 | 6.804 | 6.832 | 31,796 | +0.01(+0.21%) |
Mar 01, 2005 | 6.842 | 6.842 | 6.813 | 6.818 | 76,824 | -0.02(-0.34%) |
Feb 28, 2005 | 6.865 | 6.884 | 6.823 | 6.842 | 46,094 | -0.02(-0.34%) |
Feb 25, 2005 | 6.907 | 6.907 | 6.865 | 6.865 | 45,454 | -0.03(-0.48%) |
Feb 24, 2005 | 6.842 | 6.902 | 6.842 | 6.898 | 36,918 | +0.06(+0.82%) |
Feb 23, 2005 | 6.865 | 6.888 | 6.823 | 6.842 | 44,387 | +0.02(+0.27%) |
Feb 22, 2005 | 6.818 | 6.851 | 6.795 | 6.823 | 31,583 | +0.04(+0.55%) |
Feb 18, 2005 | 6.860 | 6.860 | 6.776 | 6.785 | 84,507 | -0.06(-0.82%) |
Feb 17, 2005 | 6.823 | 6.855 | 6.818 | 6.842 | 38,625 | -0.02(-0.27%) |
Feb 16, 2005 | 6.860 | 6.860 | 6.818 | 6.860 | 45,027 | +0.01(+0.21%) |
Feb 15, 2005 | 6.856 | 6.860 | 6.842 | 6.846 | 54,630 | -0.01(-0.20%) |
Feb 14, 2005 | 6.865 | 6.912 | 6.860 | 6.860 | 79,598 | -0.00(-0.07%) |
Feb 11, 2005 | 6.842 | 6.884 | 6.832 | 6.865 | 33,504 | -0.04(-0.54%) |
Feb 10, 2005 | 6.912 | 6.912 | 6.874 | 6.902 | 72,556 | -0.02(-0.27%) |
Feb 09, 2005 | 6.898 | 6.921 | 6.888 | 6.921 | 45,027 | +0.01(+0.14%) |
Feb 08, 2005 | 6.837 | 6.912 | 6.837 | 6.912 | 54,630 | +0.03(+0.41%) |
Feb 07, 2005 | 6.898 | 6.912 | 6.874 | 6.884 | 54,204 | -0.01(-0.14%) |
Feb 04, 2005 | 6.888 | 6.917 | 6.870 | 6.893 | 44,174 | +0.02(+0.34%) |
Feb 03, 2005 | 6.879 | 6.879 | 6.851 | 6.870 | 20,913 | +0.00(+0.00%) |
Feb 02, 2005 | 6.874 | 6.902 | 6.842 | 6.870 | 37,131 | -0.00(-0.07%) |
Feb 01, 2005 | 6.842 | 6.879 | 6.804 | 6.874 | 80,452 | +0.07(+1.03%) |
Jan 31, 2005 | 6.818 | 6.818 | 6.785 | 6.804 | 53,990 | +0.01(+0.14%) |
Jan 28, 2005 | 6.818 | 6.832 | 6.795 | 6.795 | 30,943 | -0.00(-0.07%) |
Jan 27, 2005 | 6.813 | 6.842 | 6.799 | 6.799 | 74,690 | +0.00(+0.07%) |
Jan 26, 2005 | 6.757 | 6.818 | 6.757 | 6.795 | 68,715 | +0.03(+0.49%) |
Jan 25, 2005 | 6.757 | 6.776 | 6.753 | 6.762 | 53,137 | -0.01(-0.14%) |
Jan 24, 2005 | 6.753 | 6.776 | 6.738 | 6.771 | 81,732 | +0.03(+0.42%) |
Jan 21, 2005 | 6.757 | 6.804 | 6.734 | 6.743 | 76,184 | -0.01(-0.21%) |
Jan 20, 2005 | 6.795 | 6.795 | 6.753 | 6.757 | 69,782 | -0.04(-0.55%) |
Jan 19, 2005 | 6.701 | 6.795 | 6.678 | 6.795 | 55,697 | +0.11(+1.61%) |
Jan 18, 2005 | 6.659 | 6.687 | 6.640 | 6.687 | 70,209 | +0.04(+0.63%) |
Jan 14, 2005 | 6.654 | 6.668 | 6.635 | 6.645 | 60,606 | +0.01(+0.14%) |
Jan 13, 2005 | 6.626 | 6.635 | 6.612 | 6.635 | 27,315 | +0.01(+0.14%) |
Jan 12, 2005 | 6.603 | 6.631 | 6.588 | 6.626 | 101,579 | +0.00(+0.00%) |
Jan 11, 2005 | 6.584 | 6.626 | 6.568 | 6.626 | 61,673 | +0.03(+0.50%) |
Jan 10, 2005 | 6.574 | 6.598 | 6.565 | 6.593 | 35,211 | -0.00(-0.07%) |
Jan 07, 2005 | 6.579 | 6.603 | 6.560 | 6.598 | 50,789 | +0.03(+0.50%) |
Jan 06, 2005 | 6.584 | 6.603 | 6.537 | 6.565 | 81,732 | +0.00(+0.00%) |
Jan 05, 2005 | 6.528 | 6.565 | 6.523 | 6.565 | 44,601 | +0.01(+0.21%) |
Jan 04, 2005 | 6.542 | 6.617 | 6.532 | 6.551 | 45,241 | +0.03(+0.43%) |