Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.020 | 6.047 | 5.940 | 5.958 | 240,863 | -0.10(-1.62%) |
Mar 30, 2005 | 5.880 | 6.071 | 5.869 | 6.056 | 184,016 | +0.12(+1.98%) |
Mar 29, 2005 | 5.886 | 5.985 | 5.877 | 5.938 | 526,275 | -0.01(-0.10%) |
Mar 28, 2005 | 5.871 | 6.051 | 5.823 | 5.944 | 261,968 | +0.19(+3.27%) |
Mar 24, 2005 | 5.711 | 5.810 | 5.678 | 5.756 | 164,248 | +0.10(+1.81%) |
Mar 23, 2005 | 5.794 | 5.794 | 5.567 | 5.654 | 121,036 | -0.20(-3.34%) |
Mar 22, 2005 | 5.932 | 5.932 | 5.809 | 5.850 | 603,821 | -0.04(-0.65%) |
Mar 21, 2005 | 5.821 | 5.922 | 5.809 | 5.888 | 257,416 | -0.02(-0.27%) |
Mar 18, 2005 | 5.981 | 6.083 | 5.807 | 5.904 | 370,632 | -0.00(-0.05%) |
Mar 17, 2005 | 5.794 | 5.907 | 5.794 | 5.907 | 158,513 | +0.05(+0.93%) |
Mar 16, 2005 | 5.869 | 5.892 | 5.833 | 5.853 | 703,986 | -0.02(-0.28%) |
Mar 15, 2005 | 5.920 | 5.967 | 5.827 | 5.869 | 183,844 | +0.04(+0.67%) |
Mar 14, 2005 | 6.018 | 6.018 | 5.795 | 5.830 | 187,910 | -0.14(-2.34%) |
Mar 11, 2005 | 5.841 | 6.044 | 5.841 | 5.970 | 514,394 | +0.05(+0.84%) |
Mar 10, 2005 | 5.886 | 5.944 | 5.824 | 5.920 | 583,620 | +0.03(+0.56%) |
Mar 09, 2005 | 6.027 | 6.036 | 5.643 | 5.887 | 1,925,529 | -0.81(-12.09%) |
Mar 08, 2005 | 6.772 | 6.804 | 6.688 | 6.697 | 101,387 | +0.01(+0.16%) |
Mar 07, 2005 | 6.787 | 6.837 | 6.686 | 6.686 | 137,290 | -0.13(-1.86%) |
Mar 04, 2005 | 6.707 | 6.823 | 6.707 | 6.813 | 193,811 | +0.09(+1.41%) |
Mar 03, 2005 | 6.766 | 6.798 | 6.715 | 6.718 | 111,222 | -0.02(-0.22%) |
Mar 02, 2005 | 6.640 | 6.771 | 6.640 | 6.733 | 85,911 | +0.03(+0.45%) |
Mar 01, 2005 | 6.691 | 6.756 | 6.688 | 6.703 | 144,406 | -0.02(-0.27%) |
Feb 28, 2005 | 6.695 | 6.759 | 6.691 | 6.721 | 282,965 | +0.02(+0.31%) |
Feb 25, 2005 | 6.622 | 6.700 | 6.579 | 6.700 | 357,514 | +0.06(+0.98%) |
Feb 24, 2005 | 6.515 | 6.641 | 6.441 | 6.635 | 202,403 | +0.14(+2.18%) |
Feb 23, 2005 | 6.512 | 6.563 | 6.471 | 6.494 | 296,847 | +0.01(+0.12%) |
Feb 22, 2005 | 6.757 | 6.840 | 6.486 | 6.486 | 167,604 | -0.29(-4.29%) |
Feb 18, 2005 | 6.959 | 6.959 | 6.754 | 6.777 | 130,352 | -0.10(-1.49%) |
Feb 17, 2005 | 6.859 | 6.971 | 6.826 | 6.879 | 122,166 | -0.01(-0.11%) |
Feb 16, 2005 | 6.883 | 6.989 | 6.769 | 6.886 | 136,040 | +0.07(+1.02%) |
Feb 15, 2005 | 6.251 | 7.269 | 6.190 | 6.817 | 597,202 | +0.57(+9.21%) |
Feb 14, 2005 | 6.179 | 6.313 | 6.170 | 6.242 | 155,629 | -0.06(-1.00%) |
Feb 11, 2005 | 6.116 | 6.324 | 6.116 | 6.306 | 96,437 | +0.15(+2.37%) |
Feb 10, 2005 | 6.223 | 6.297 | 6.157 | 6.160 | 137,529 | -0.06(-1.02%) |
Feb 09, 2005 | 6.358 | 6.358 | 6.178 | 6.223 | 85,838 | -0.10(-1.52%) |
Feb 08, 2005 | 6.266 | 6.328 | 6.257 | 6.319 | 35,111 | +0.02(+0.24%) |
Feb 07, 2005 | 6.303 | 6.364 | 6.271 | 6.304 | 79,871 | +0.04(+0.62%) |
Feb 04, 2005 | 6.062 | 6.286 | 6.062 | 6.265 | 147,483 | +0.09(+1.54%) |
Feb 03, 2005 | 6.125 | 6.179 | 6.078 | 6.170 | 104,849 | +0.05(+0.81%) |
Feb 02, 2005 | 6.060 | 6.151 | 6.060 | 6.120 | 130,233 | +0.12(+1.93%) |
Feb 01, 2005 | 6.026 | 6.041 | 5.967 | 6.005 | 74,090 | -0.02(-0.37%) |
Jan 31, 2005 | 5.967 | 6.027 | 5.961 | 6.027 | 47,584 | +0.11(+1.86%) |
Jan 28, 2005 | 6.048 | 6.050 | 5.877 | 5.917 | 77,080 | -0.06(-0.93%) |
Jan 27, 2005 | 6.108 | 6.108 | 5.961 | 5.973 | 44,347 | -0.10(-1.71%) |
Jan 26, 2005 | 5.988 | 6.092 | 5.950 | 6.077 | 85,739 | +0.15(+2.48%) |
Jan 25, 2005 | 6.027 | 6.035 | 5.892 | 5.930 | 90,729 | -0.06(-0.98%) |
Jan 24, 2005 | 5.835 | 6.020 | 5.832 | 5.988 | 150,752 | +0.16(+2.68%) |
Jan 21, 2005 | 6.008 | 6.008 | 5.832 | 5.832 | 52,242 | -0.11(-1.92%) |
Jan 20, 2005 | 5.984 | 6.035 | 5.943 | 5.946 | 125,256 | -0.13(-2.13%) |
Jan 19, 2005 | 6.194 | 6.194 | 5.994 | 6.075 | 101,494 | -0.14(-2.23%) |
Jan 18, 2005 | 6.093 | 6.244 | 5.991 | 6.214 | 56,062 | +0.17(+2.81%) |
Jan 14, 2005 | 6.008 | 6.095 | 5.956 | 6.044 | 58,574 | +0.11(+1.93%) |
Jan 13, 2005 | 6.063 | 6.072 | 5.929 | 5.929 | 81,240 | -0.16(-2.55%) |
Jan 12, 2005 | 6.130 | 6.130 | 6.027 | 6.084 | 62,608 | +0.04(+0.60%) |
Jan 11, 2005 | 6.020 | 6.057 | 6.015 | 6.048 | 92,815 | +0.02(+0.30%) |
Jan 10, 2005 | 6.020 | 6.092 | 5.961 | 6.030 | 74,748 | +0.09(+1.44%) |
Jan 07, 2005 | 6.173 | 6.206 | 5.944 | 5.944 | 60,980 | -0.25(-3.99%) |
Jan 06, 2005 | 6.101 | 6.191 | 6.012 | 6.191 | 95,380 | +0.17(+2.85%) |
Jan 05, 2005 | 6.193 | 6.212 | 6.020 | 6.020 | 135,914 | -0.23(-3.61%) |
Jan 04, 2005 | 6.555 | 6.626 | 6.157 | 6.245 | 312,595 | -0.32(-4.82%) |