Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.740 | 6.770 | 6.450 | 6.740 | 61,927 | +0.04(+0.60%) |
Mar 30, 2005 | 6.700 | 6.700 | 6.600 | 6.700 | 92,915 | +0.00(+0.00%) |
Mar 29, 2005 | 6.700 | 6.700 | 6.600 | 6.700 | 92,915 | +0.20(+3.08%) |
Mar 28, 2005 | 6.500 | 6.650 | 6.450 | 6.500 | 33,619 | +0.20(+3.17%) |
Mar 24, 2005 | 6.300 | 6.400 | 6.150 | 6.300 | 105,215 | +0.00(+0.00%) |
Mar 23, 2005 | 6.300 | 6.400 | 6.150 | 6.300 | 105,215 | -0.15(-2.33%) |
Mar 22, 2005 | 6.450 | 6.450 | 6.200 | 6.450 | 49,216 | +0.05(+0.78%) |
Mar 21, 2005 | 6.400 | 6.400 | 6.300 | 6.400 | 14,790 | +0.10(+1.59%) |
Mar 18, 2005 | 6.300 | 6.400 | 6.200 | 6.300 | 8,600 | -0.05(-0.79%) |
Mar 17, 2005 | 6.350 | 6.400 | 6.200 | 6.350 | 57,250 | +0.10(+1.60%) |
Mar 16, 2005 | 6.250 | 6.400 | 6.250 | 6.250 | 113,182 | +0.00(+0.00%) |
Mar 15, 2005 | 6.250 | 6.400 | 6.250 | 6.250 | 113,182 | -0.30(-4.58%) |
Mar 14, 2005 | 6.550 | 6.550 | 6.450 | 6.550 | 61,306 | +0.00(+0.00%) |
Mar 11, 2005 | 6.550 | 6.550 | 6.450 | 6.550 | 61,306 | +0.55(+9.17%) |
Mar 10, 2005 | 6.000 | 6.050 | 5.800 | 6.000 | 92,542 | +0.00(+0.00%) |
Mar 09, 2005 | 6.000 | 6.050 | 5.800 | 6.000 | 92,542 | +0.15(+2.56%) |
Mar 08, 2005 | 5.850 | 5.950 | 5.800 | 5.850 | 21,518 | +0.05(+0.86%) |
Mar 07, 2005 | 5.800 | 5.850 | 5.700 | 5.800 | 57,604 | +0.00(+0.00%) |
Mar 04, 2005 | 5.800 | 5.850 | 5.700 | 5.800 | 57,604 | +0.10(+1.75%) |
Mar 03, 2005 | 5.700 | 5.850 | 5.650 | 5.700 | 13,890 | +0.10(+1.79%) |
Mar 02, 2005 | 5.600 | 5.660 | 5.550 | 5.600 | 14,720 | -0.05(-0.88%) |
Mar 01, 2005 | 5.650 | 5.800 | 5.650 | 5.650 | 15,933 | +0.00(+0.00%) |
Feb 28, 2005 | 5.650 | 5.800 | 5.650 | 5.650 | 15,933 | +0.10(+1.80%) |
Feb 25, 2005 | 5.550 | 5.600 | 5.500 | 5.550 | 17,205 | +0.00(+0.00%) |
Feb 24, 2005 | 5.550 | 5.600 | 5.500 | 5.550 | 17,205 | -0.05(-0.89%) |
Feb 23, 2005 | 5.600 | 5.700 | 5.600 | 5.600 | 34,022 | +0.00(+0.00%) |
Feb 22, 2005 | 5.600 | 5.700 | 5.600 | 5.600 | 34,022 | +0.15(+2.75%) |
Feb 18, 2005 | 5.450 | 5.700 | 5.450 | 5.450 | 16,105 | -0.25(-4.39%) |
Feb 17, 2005 | 5.700 | 5.850 | 5.600 | 5.700 | 27,900 | +0.00(+0.00%) |
Feb 16, 2005 | 5.700 | 5.850 | 5.600 | 5.700 | 27,900 | -0.05(-0.87%) |
Feb 15, 2005 | 5.750 | 5.950 | 5.750 | 5.750 | 8,850 | +0.00(+0.00%) |
Feb 14, 2005 | 5.750 | 5.950 | 5.750 | 5.750 | 8,850 | -0.15(-2.54%) |
Feb 11, 2005 | 5.900 | 5.950 | 5.800 | 5.900 | 16,700 | -0.05(-0.84%) |
Feb 10, 2005 | 5.950 | 5.950 | 5.700 | 5.950 | 33,515 | +0.00(+0.00%) |
Feb 09, 2005 | 5.950 | 5.950 | 5.700 | 5.950 | 33,515 | +0.30(+5.31%) |
Feb 08, 2005 | 5.650 | 5.650 | 5.500 | 5.650 | 38,534 | +0.00(+0.00%) |
Feb 07, 2005 | 5.650 | 5.650 | 5.500 | 5.650 | 38,534 | +0.40(+7.62%) |
Feb 04, 2005 | 5.250 | 5.400 | 5.250 | 5.250 | 8,300 | -0.20(-3.67%) |
Feb 03, 2005 | 5.450 | 5.450 | 5.200 | 5.450 | 7,380 | +0.00(+0.00%) |
Feb 02, 2005 | 5.450 | 5.450 | 5.200 | 5.450 | 7,380 | +0.20(+3.81%) |
Feb 01, 2005 | 5.250 | 5.390 | 5.200 | 5.250 | 45,005 | +0.10(+1.94%) |
Jan 31, 2005 | 5.150 | 5.350 | 5.120 | 5.150 | 112,698 | +0.00(+0.00%) |
Jan 28, 2005 | 5.150 | 5.350 | 5.120 | 5.150 | 112,698 | -0.15(-2.83%) |
Jan 27, 2005 | 5.300 | 5.500 | 5.200 | 5.300 | 37,218 | -0.15(-2.75%) |
Jan 26, 2005 | 5.450 | 5.650 | 5.400 | 5.450 | 33,459 | -0.15(-2.68%) |
Jan 25, 2005 | 5.600 | 5.750 | 5.350 | 5.600 | 45,216 | +0.00(+0.00%) |
Jan 24, 2005 | 5.600 | 5.750 | 5.350 | 5.600 | 45,216 | +0.35(+6.67%) |
Jan 21, 2005 | 5.250 | 5.350 | 5.100 | 5.250 | 22,765 | -0.40(-7.08%) |
Jan 20, 2005 | 5.650 | 5.650 | 5.500 | 5.650 | 11,371 | +0.05(+0.89%) |
Jan 19, 2005 | 5.600 | 5.600 | 5.450 | 5.600 | 18,648 | +0.10(+1.82%) |
Jan 18, 2005 | 5.500 | 5.550 | 5.400 | 5.500 | 55,030 | +0.00(+0.00%) |
Jan 14, 2005 | 5.500 | 5.550 | 5.400 | 5.500 | 55,030 | +0.01(+0.18%) |
Jan 13, 2005 | 5.490 | 5.650 | 5.440 | 5.490 | 40,586 | -0.16(-2.83%) |
Jan 12, 2005 | 5.650 | 5.650 | 5.550 | 5.650 | 29,684 | +0.05(+0.89%) |
Jan 11, 2005 | 5.600 | 5.650 | 5.500 | 5.600 | 26,783 | +0.00(+0.00%) |
Jan 10, 2005 | 5.600 | 5.650 | 5.500 | 5.600 | 26,783 | +0.10(+1.82%) |
Jan 07, 2005 | 5.500 | 5.650 | 5.500 | 5.500 | 14,700 | -0.10(-1.79%) |
Jan 06, 2005 | 5.600 | 5.950 | 5.450 | 5.600 | 51,892 | +0.00(+0.00%) |
Jan 05, 2005 | 5.600 | 5.950 | 5.450 | 5.600 | 51,892 | -0.35(-5.88%) |
Jan 04, 2005 | 5.950 | 6.000 | 5.700 | 5.950 | 29,674 | -0.10(-1.65%) |