Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.359 | 6.446 | 6.138 | 6.301 | 28,230 | -0.12(-1.80%) |
Mar 30, 2005 | 6.321 | 6.562 | 6.321 | 6.417 | 17,436 | +0.11(+1.68%) |
Mar 29, 2005 | 6.542 | 6.542 | 6.292 | 6.311 | 145,509 | -0.23(-3.53%) |
Mar 28, 2005 | 6.494 | 6.552 | 6.484 | 6.542 | 4,774 | +0.09(+1.34%) |
Mar 24, 2005 | 6.504 | 6.504 | 6.359 | 6.456 | 375,605 | -0.05(-0.74%) |
Mar 23, 2005 | 6.456 | 6.504 | 6.427 | 6.504 | 72,235 | -0.07(-1.03%) |
Mar 22, 2005 | 6.600 | 6.600 | 6.513 | 6.571 | 36,844 | -0.03(-0.44%) |
Mar 21, 2005 | 6.696 | 6.696 | 6.600 | 6.600 | 17,228 | -0.08(-1.15%) |
Mar 18, 2005 | 6.706 | 6.745 | 6.581 | 6.677 | 197,403 | +0.00(+0.00%) |
Mar 17, 2005 | 6.648 | 6.716 | 6.600 | 6.677 | 13,803 | -0.05(-0.72%) |
Mar 16, 2005 | 6.773 | 6.800 | 6.658 | 6.725 | 30,098 | -0.05(-0.71%) |
Mar 15, 2005 | 6.696 | 6.860 | 6.552 | 6.773 | 208,196 | +0.13(+1.88%) |
Mar 14, 2005 | 6.841 | 6.841 | 6.610 | 6.648 | 49,714 | +0.12(+1.77%) |
Mar 11, 2005 | 6.263 | 6.735 | 6.244 | 6.533 | 329,316 | +0.29(+4.63%) |
Mar 10, 2005 | 6.311 | 6.311 | 6.234 | 6.244 | 20,238 | -0.08(-1.22%) |
Mar 09, 2005 | 6.359 | 6.359 | 6.292 | 6.321 | 25,635 | -0.04(-0.61%) |
Mar 08, 2005 | 6.301 | 6.359 | 6.272 | 6.359 | 16,086 | +0.07(+1.07%) |
Mar 07, 2005 | 6.205 | 6.340 | 6.205 | 6.292 | 21,172 | -0.11(-1.66%) |
Mar 04, 2005 | 6.350 | 6.456 | 6.350 | 6.398 | 134,508 | +0.09(+1.37%) |
Mar 03, 2005 | 6.282 | 6.311 | 6.215 | 6.311 | 59,054 | +0.00(+0.00%) |
Mar 02, 2005 | 6.301 | 6.359 | 6.224 | 6.311 | 76,387 | +0.11(+1.71%) |
Mar 01, 2005 | 6.272 | 6.456 | 6.109 | 6.205 | 322,674 | -0.07(-1.08%) |
Feb 28, 2005 | 6.205 | 6.272 | 6.205 | 6.272 | 9,237 | -0.01(-0.15%) |
Feb 25, 2005 | 6.157 | 6.301 | 6.157 | 6.282 | 8,095 | +0.13(+2.19%) |
Feb 24, 2005 | 6.378 | 6.378 | 6.070 | 6.147 | 11,727 | -0.26(-4.06%) |
Feb 23, 2005 | 5.974 | 6.494 | 5.974 | 6.407 | 284,480 | +0.38(+6.23%) |
Feb 22, 2005 | 6.070 | 6.147 | 6.032 | 6.032 | 176,126 | -0.04(-0.63%) |
Feb 18, 2005 | 5.974 | 6.147 | 5.974 | 6.070 | 46,496 | +0.10(+1.61%) |
Feb 17, 2005 | 5.964 | 5.993 | 5.926 | 5.974 | 20,964 | +0.01(+0.16%) |
Feb 16, 2005 | 5.974 | 6.060 | 5.945 | 5.964 | 15,568 | -0.02(-0.32%) |
Feb 15, 2005 | 6.080 | 6.109 | 5.906 | 5.983 | 32,589 | -0.10(-1.58%) |
Feb 14, 2005 | 6.166 | 6.166 | 6.070 | 6.080 | 14,530 | -0.11(-1.71%) |
Feb 11, 2005 | 6.138 | 6.282 | 6.070 | 6.186 | 308,247 | +0.05(+0.78%) |
Feb 10, 2005 | 5.974 | 6.234 | 5.974 | 6.138 | 48,779 | +0.16(+2.74%) |
Feb 09, 2005 | 5.926 | 5.974 | 5.762 | 5.974 | 31,655 | +0.10(+1.64%) |
Feb 08, 2005 | 6.022 | 6.118 | 5.685 | 5.877 | 127,450 | -0.22(-3.63%) |
Feb 07, 2005 | 6.215 | 6.215 | 6.070 | 6.099 | 5,500 | -0.12(-1.86%) |
Feb 04, 2005 | 6.234 | 6.272 | 6.195 | 6.215 | 28,852 | +0.04(+0.60%) |
Feb 03, 2005 | 6.166 | 6.263 | 6.166 | 6.178 | 11,312 | -0.02(-0.29%) |
Feb 02, 2005 | 6.504 | 6.504 | 6.195 | 6.195 | 858,111 | -0.21(-3.31%) |
Feb 01, 2005 | 6.417 | 6.504 | 6.407 | 6.407 | 9,340 | +0.01(+0.15%) |
Jan 31, 2005 | 5.974 | 6.398 | 5.879 | 6.398 | 15,775 | +0.24(+3.91%) |
Jan 28, 2005 | 6.070 | 6.195 | 6.070 | 6.157 | 9,029 | +0.07(+1.11%) |
Jan 27, 2005 | 6.070 | 6.330 | 6.070 | 6.089 | 31,551 | -0.08(-1.25%) |
Jan 26, 2005 | 6.118 | 6.205 | 6.089 | 6.166 | 119,147 | -0.10(-1.54%) |
Jan 25, 2005 | 6.407 | 6.427 | 6.166 | 6.263 | 8,821 | -0.20(-3.13%) |
Jan 24, 2005 | 6.456 | 6.465 | 6.398 | 6.465 | 12,143 | -0.04(-0.59%) |
Jan 21, 2005 | 6.446 | 6.581 | 6.359 | 6.504 | 7,991 | -0.04(-0.59%) |
Jan 20, 2005 | 6.562 | 6.562 | 6.504 | 6.542 | 1,971 | -0.12(-1.74%) |
Jan 19, 2005 | 6.706 | 6.706 | 6.562 | 6.658 | 9,444 | -0.07(-1.00%) |
Jan 18, 2005 | 6.436 | 6.725 | 6.436 | 6.725 | 16,709 | +0.27(+4.18%) |
Jan 14, 2005 | 6.581 | 6.581 | 6.359 | 6.456 | 3,528 | +0.04(+0.60%) |
Jan 13, 2005 | 6.263 | 6.494 | 6.263 | 6.417 | 9,963 | +0.13(+2.15%) |
Jan 12, 2005 | 6.311 | 6.350 | 6.263 | 6.282 | 12,973 | -0.08(-1.21%) |
Jan 11, 2005 | 6.369 | 6.446 | 6.272 | 6.359 | 44,213 | +0.06(+0.92%) |
Jan 10, 2005 | 6.224 | 6.359 | 6.224 | 6.301 | 372,284 | +0.08(+1.24%) |
Jan 07, 2005 | 6.311 | 6.396 | 6.176 | 6.224 | 2,216,269 | -0.09(-1.37%) |
Jan 06, 2005 | 6.263 | 6.590 | 6.263 | 6.311 | 117,175 | -0.11(-1.73%) |
Jan 05, 2005 | 6.648 | 6.735 | 6.369 | 6.422 | 31,862 | -0.23(-3.41%) |
Jan 04, 2005 | 7.005 | 7.005 | 6.571 | 6.648 | 45,977 | -0.36(-5.09%) |