Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.859 | 5.912 | 5.844 | 5.912 | 73,703 | +0.08(+1.41%) |
Mar 30, 2005 | 5.756 | 5.841 | 5.756 | 5.830 | 150,802 | +0.08(+1.38%) |
Mar 29, 2005 | 5.865 | 5.883 | 5.741 | 5.750 | 133,141 | -0.13(-2.20%) |
Mar 28, 2005 | 5.894 | 5.894 | 5.844 | 5.880 | 144,689 | -0.01(-0.25%) |
Mar 24, 2005 | 5.962 | 5.992 | 5.868 | 5.894 | 181,370 | -0.02(-0.40%) |
Mar 23, 2005 | 5.977 | 5.994 | 5.830 | 5.918 | 235,714 | -0.09(-1.47%) |
Mar 22, 2005 | 6.162 | 6.162 | 6.006 | 6.006 | 282,245 | -0.17(-2.81%) |
Mar 21, 2005 | 6.227 | 6.227 | 6.162 | 6.180 | 110,045 | -0.04(-0.71%) |
Mar 18, 2005 | 6.201 | 6.268 | 6.183 | 6.224 | 97,138 | +0.02(+0.38%) |
Mar 17, 2005 | 6.183 | 6.218 | 6.168 | 6.201 | 168,803 | +0.04(+0.62%) |
Mar 16, 2005 | 6.239 | 6.242 | 6.148 | 6.162 | 195,635 | -0.06(-1.04%) |
Mar 15, 2005 | 6.277 | 6.330 | 6.227 | 6.227 | 245,903 | -0.06(-0.89%) |
Mar 14, 2005 | 6.259 | 6.321 | 6.206 | 6.283 | 191,560 | +0.02(+0.28%) |
Mar 11, 2005 | 6.259 | 6.301 | 6.242 | 6.265 | 141,971 | -0.02(-0.28%) |
Mar 10, 2005 | 6.304 | 6.318 | 6.204 | 6.283 | 212,278 | -0.03(-0.42%) |
Mar 09, 2005 | 6.354 | 6.392 | 6.301 | 6.310 | 205,145 | -0.06(-1.02%) |
Mar 08, 2005 | 6.365 | 6.386 | 6.345 | 6.374 | 166,086 | -0.01(-0.18%) |
Mar 07, 2005 | 6.401 | 6.416 | 6.365 | 6.386 | 373,610 | -0.00(-0.05%) |
Mar 04, 2005 | 6.307 | 6.395 | 6.301 | 6.389 | 279,528 | +0.06(+1.02%) |
Mar 03, 2005 | 6.333 | 6.351 | 6.304 | 6.324 | 198,353 | +0.00(+0.05%) |
Mar 02, 2005 | 6.245 | 6.351 | 6.245 | 6.321 | 186,125 | +0.08(+1.27%) |
Mar 01, 2005 | 6.262 | 6.321 | 6.236 | 6.242 | 229,600 | -0.04(-0.61%) |
Feb 28, 2005 | 6.198 | 6.286 | 6.186 | 6.280 | 228,921 | +0.10(+1.62%) |
Feb 25, 2005 | 6.151 | 6.183 | 6.118 | 6.180 | 165,747 | +0.03(+0.48%) |
Feb 24, 2005 | 6.103 | 6.156 | 6.103 | 6.151 | 133,820 | +0.06(+0.92%) |
Feb 23, 2005 | 6.045 | 6.095 | 6.018 | 6.095 | 226,543 | +0.06(+0.93%) |
Feb 22, 2005 | 6.130 | 6.133 | 6.036 | 6.039 | 266,282 | -0.08(-1.25%) |
Feb 18, 2005 | 6.127 | 6.127 | 6.095 | 6.115 | 138,575 | -0.01(-0.19%) |
Feb 17, 2005 | 6.142 | 6.142 | 6.106 | 6.127 | 174,577 | +0.01(+0.14%) |
Feb 16, 2005 | 6.089 | 6.118 | 6.045 | 6.118 | 218,392 | +0.03(+0.53%) |
Feb 15, 2005 | 6.098 | 6.115 | 6.071 | 6.086 | 251,337 | +0.00(+0.00%) |
Feb 14, 2005 | 6.071 | 6.095 | 6.065 | 6.086 | 231,977 | +0.02(+0.39%) |
Feb 11, 2005 | 6.071 | 6.103 | 6.000 | 6.062 | 512,525 | -0.00(-0.05%) |
Feb 10, 2005 | 6.065 | 6.068 | 6.039 | 6.065 | 174,577 | +0.01(+0.15%) |
Feb 09, 2005 | 6.089 | 6.095 | 6.036 | 6.056 | 208,202 | -0.03(-0.44%) |
Feb 08, 2005 | 6.106 | 6.139 | 6.050 | 6.083 | 255,073 | -0.03(-0.53%) |
Feb 07, 2005 | 6.095 | 6.130 | 6.074 | 6.115 | 163,029 | +0.03(+0.48%) |
Feb 04, 2005 | 6.047 | 6.086 | 6.036 | 6.086 | 190,541 | +0.05(+0.83%) |
Feb 03, 2005 | 6.042 | 6.047 | 6.018 | 6.036 | 80,496 | -0.02(-0.29%) |
Feb 02, 2005 | 6.009 | 6.065 | 6.006 | 6.053 | 108,346 | +0.06(+0.93%) |
Feb 01, 2005 | 5.941 | 6.021 | 5.930 | 5.997 | 143,330 | +0.06(+1.09%) |
Jan 31, 2005 | 5.886 | 5.933 | 5.871 | 5.933 | 307,379 | +0.06(+0.95%) |
Jan 28, 2005 | 5.883 | 5.886 | 5.859 | 5.877 | 50,946 | +0.00(+0.05%) |
Jan 27, 2005 | 5.830 | 5.874 | 5.824 | 5.874 | 158,954 | +0.05(+0.81%) |
Jan 26, 2005 | 5.821 | 5.838 | 5.803 | 5.827 | 134,160 | -0.01(-0.25%) |
Jan 25, 2005 | 5.862 | 5.888 | 5.803 | 5.841 | 244,884 | -0.04(-0.70%) |
Jan 24, 2005 | 5.903 | 5.903 | 5.838 | 5.883 | 174,238 | -0.03(-0.50%) |
Jan 21, 2005 | 5.897 | 5.915 | 5.886 | 5.912 | 129,404 | +0.02(+0.40%) |
Jan 20, 2005 | 5.886 | 5.947 | 5.880 | 5.888 | 175,257 | +0.00(+0.00%) |
Jan 19, 2005 | 5.909 | 5.918 | 5.874 | 5.888 | 242,167 | -0.01(-0.20%) |
Jan 18, 2005 | 5.853 | 5.930 | 5.853 | 5.900 | 165,747 | +0.03(+0.50%) |
Jan 14, 2005 | 5.862 | 5.886 | 5.853 | 5.871 | 159,293 | +0.01(+0.25%) |
Jan 13, 2005 | 5.880 | 5.894 | 5.853 | 5.856 | 135,858 | -0.01(-0.25%) |
Jan 12, 2005 | 5.903 | 5.915 | 5.862 | 5.871 | 118,196 | -0.01(-0.20%) |
Jan 11, 2005 | 5.950 | 5.992 | 5.865 | 5.883 | 185,106 | -0.04(-0.70%) |
Jan 10, 2005 | 5.903 | 5.944 | 5.871 | 5.924 | 84,911 | +0.02(+0.30%) |
Jan 07, 2005 | 5.915 | 5.915 | 5.874 | 5.906 | 132,801 | +0.00(+0.05%) |
Jan 06, 2005 | 5.891 | 5.909 | 5.847 | 5.903 | 130,084 | +0.01(+0.20%) |
Jan 05, 2005 | 5.930 | 5.959 | 5.800 | 5.891 | 287,679 | -0.06(-0.94%) |
Jan 04, 2005 | 5.977 | 6.006 | 5.933 | 5.947 | 118,875 | -0.04(-0.59%) |