Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.121 | 6.174 | 6.104 | 6.165 | 98,276 | +0.08(+1.29%) |
Mar 30, 2005 | 6.056 | 6.121 | 6.056 | 6.086 | 103,990 | +0.02(+0.29%) |
Mar 29, 2005 | 6.021 | 6.073 | 6.021 | 6.069 | 98,505 | +0.04(+0.65%) |
Mar 28, 2005 | 6.029 | 6.104 | 6.021 | 6.029 | 137,359 | -0.05(-0.86%) |
Mar 24, 2005 | 6.042 | 6.086 | 6.034 | 6.082 | 179,412 | +0.05(+0.87%) |
Mar 23, 2005 | 6.169 | 6.169 | 6.025 | 6.029 | 388,993 | -0.15(-2.48%) |
Mar 22, 2005 | 6.270 | 6.292 | 6.143 | 6.182 | 218,037 | -0.10(-1.60%) |
Mar 21, 2005 | 6.283 | 6.327 | 6.266 | 6.283 | 168,213 | -0.02(-0.28%) |
Mar 18, 2005 | 6.217 | 6.318 | 6.217 | 6.301 | 246,835 | +0.05(+0.77%) |
Mar 17, 2005 | 6.252 | 6.292 | 6.252 | 6.252 | 210,724 | -0.01(-0.14%) |
Mar 16, 2005 | 6.274 | 6.287 | 6.244 | 6.261 | 191,754 | +0.01(+0.21%) |
Mar 15, 2005 | 6.353 | 6.353 | 6.248 | 6.248 | 196,553 | -0.06(-0.97%) |
Mar 14, 2005 | 6.248 | 6.371 | 6.248 | 6.309 | 255,062 | +0.03(+0.42%) |
Mar 11, 2005 | 6.301 | 6.344 | 6.248 | 6.283 | 216,666 | -0.06(-0.90%) |
Mar 10, 2005 | 6.309 | 6.340 | 6.305 | 6.340 | 149,700 | +0.00(+0.00%) |
Mar 09, 2005 | 6.362 | 6.406 | 6.309 | 6.340 | 232,893 | -0.07(-1.02%) |
Mar 08, 2005 | 6.445 | 6.458 | 6.406 | 6.406 | 249,806 | -0.07(-1.01%) |
Mar 07, 2005 | 6.454 | 6.484 | 6.419 | 6.471 | 210,266 | +0.03(+0.41%) |
Mar 04, 2005 | 6.414 | 6.454 | 6.397 | 6.445 | 130,731 | +0.04(+0.61%) |
Mar 03, 2005 | 6.397 | 6.462 | 6.397 | 6.406 | 134,159 | -0.01(-0.14%) |
Mar 02, 2005 | 6.410 | 6.462 | 6.401 | 6.414 | 187,411 | -0.02(-0.34%) |
Mar 01, 2005 | 6.427 | 6.436 | 6.388 | 6.436 | 166,842 | +0.04(+0.68%) |
Feb 28, 2005 | 6.388 | 6.419 | 6.366 | 6.392 | 143,758 | +0.03(+0.41%) |
Feb 25, 2005 | 6.331 | 6.432 | 6.331 | 6.366 | 158,614 | -0.01(-0.14%) |
Feb 24, 2005 | 6.384 | 6.384 | 6.331 | 6.375 | 130,274 | +0.03(+0.55%) |
Feb 23, 2005 | 6.327 | 6.366 | 6.305 | 6.340 | 202,724 | +0.03(+0.42%) |
Feb 22, 2005 | 6.349 | 6.366 | 6.296 | 6.314 | 323,171 | -0.06(-0.89%) |
Feb 18, 2005 | 6.476 | 6.476 | 6.371 | 6.371 | 256,205 | -0.12(-1.82%) |
Feb 17, 2005 | 6.384 | 6.489 | 6.384 | 6.489 | 333,455 | +0.03(+0.47%) |
Feb 16, 2005 | 6.497 | 6.506 | 6.432 | 6.458 | 132,559 | -0.04(-0.61%) |
Feb 15, 2005 | 6.502 | 6.524 | 6.489 | 6.497 | 198,610 | -0.02(-0.34%) |
Feb 14, 2005 | 6.458 | 6.519 | 6.458 | 6.519 | 176,898 | +0.02(+0.27%) |
Feb 11, 2005 | 6.497 | 6.515 | 6.480 | 6.502 | 217,809 | -0.04(-0.54%) |
Feb 10, 2005 | 6.532 | 6.550 | 6.511 | 6.537 | 137,816 | +0.04(+0.54%) |
Feb 09, 2005 | 6.502 | 6.537 | 6.502 | 6.502 | 194,268 | +0.00(+0.00%) |
Feb 08, 2005 | 6.519 | 6.519 | 6.502 | 6.502 | 223,065 | -0.02(-0.27%) |
Feb 07, 2005 | 6.467 | 6.537 | 6.467 | 6.519 | 140,101 | +0.02(+0.27%) |
Feb 04, 2005 | 6.511 | 6.537 | 6.454 | 6.502 | 259,405 | +0.01(+0.13%) |
Feb 03, 2005 | 6.454 | 6.519 | 6.427 | 6.493 | 302,830 | +0.04(+0.61%) |
Feb 02, 2005 | 6.445 | 6.476 | 6.441 | 6.454 | 198,610 | +0.01(+0.14%) |
Feb 01, 2005 | 6.449 | 6.449 | 6.371 | 6.445 | 215,295 | +0.02(+0.27%) |
Jan 31, 2005 | 6.375 | 6.449 | 6.375 | 6.427 | 164,785 | +0.07(+1.03%) |
Jan 28, 2005 | 6.371 | 6.388 | 6.353 | 6.362 | 141,016 | -0.03(-0.41%) |
Jan 27, 2005 | 6.401 | 6.401 | 6.353 | 6.388 | 174,841 | +0.03(+0.48%) |
Jan 26, 2005 | 6.349 | 6.397 | 6.349 | 6.357 | 198,839 | -0.04(-0.62%) |
Jan 25, 2005 | 6.423 | 6.511 | 6.366 | 6.397 | 247,063 | -0.04(-0.68%) |
Jan 24, 2005 | 6.454 | 6.471 | 6.414 | 6.441 | 248,892 | -0.03(-0.41%) |
Jan 21, 2005 | 6.441 | 6.493 | 6.406 | 6.467 | 297,573 | +0.03(+0.41%) |
Jan 20, 2005 | 6.397 | 6.445 | 6.384 | 6.441 | 203,181 | +0.04(+0.68%) |
Jan 19, 2005 | 6.371 | 6.515 | 6.366 | 6.397 | 277,232 | +0.00(+0.07%) |
Jan 18, 2005 | 6.318 | 6.432 | 6.287 | 6.392 | 301,001 | +0.10(+1.53%) |
Jan 14, 2005 | 6.331 | 6.344 | 6.266 | 6.296 | 150,158 | -0.06(-0.90%) |
Jan 13, 2005 | 6.292 | 6.357 | 6.292 | 6.353 | 174,841 | +0.00(+0.00%) |
Jan 12, 2005 | 6.305 | 6.384 | 6.279 | 6.353 | 310,600 | +0.01(+0.14%) |
Jan 11, 2005 | 6.296 | 6.362 | 6.296 | 6.344 | 370,024 | +0.05(+0.76%) |
Jan 10, 2005 | 6.279 | 6.301 | 6.244 | 6.296 | 244,778 | +0.02(+0.28%) |
Jan 07, 2005 | 6.252 | 6.279 | 6.235 | 6.279 | 162,042 | +0.03(+0.49%) |
Jan 06, 2005 | 6.217 | 6.252 | 6.217 | 6.248 | 109,933 | +0.03(+0.49%) |
Jan 05, 2005 | 6.200 | 6.239 | 6.196 | 6.217 | 155,643 | +0.03(+0.42%) |
Jan 04, 2005 | 6.244 | 6.274 | 6.191 | 6.191 | 263,290 | -0.07(-1.05%) |