Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.512 | 5.605 | 5.498 | 5.539 | 123,318 | +0.04(+0.80%) |
Mar 30, 2005 | 5.391 | 5.495 | 5.388 | 5.495 | 95,308 | +0.09(+1.73%) |
Mar 29, 2005 | 5.426 | 5.429 | 5.363 | 5.402 | 82,940 | -0.02(-0.30%) |
Mar 28, 2005 | 5.512 | 5.512 | 5.363 | 5.418 | 260,097 | -0.11(-1.94%) |
Mar 24, 2005 | 5.646 | 5.660 | 5.407 | 5.525 | 156,422 | -0.08(-1.42%) |
Mar 23, 2005 | 5.831 | 5.831 | 5.580 | 5.605 | 188,797 | -0.23(-3.87%) |
Mar 22, 2005 | 5.784 | 5.869 | 5.751 | 5.831 | 161,151 | +0.07(+1.19%) |
Mar 21, 2005 | 5.759 | 5.850 | 5.745 | 5.762 | 92,761 | -0.01(-0.10%) |
Mar 18, 2005 | 5.787 | 5.820 | 5.734 | 5.767 | 86,214 | -0.06(-1.04%) |
Mar 17, 2005 | 5.798 | 5.853 | 5.732 | 5.828 | 124,046 | -0.01(-0.19%) |
Mar 16, 2005 | 5.822 | 5.866 | 5.773 | 5.839 | 93,489 | +0.02(+0.28%) |
Mar 15, 2005 | 5.869 | 5.919 | 5.800 | 5.822 | 95,308 | -0.05(-0.80%) |
Mar 14, 2005 | 5.952 | 5.976 | 5.869 | 5.869 | 79,302 | -0.09(-1.52%) |
Mar 11, 2005 | 5.908 | 5.960 | 5.891 | 5.960 | 147,327 | +0.08(+1.31%) |
Mar 10, 2005 | 5.924 | 5.954 | 5.847 | 5.883 | 73,482 | +0.00(+0.00%) |
Mar 09, 2005 | 5.993 | 5.993 | 5.844 | 5.883 | 106,221 | -0.06(-0.97%) |
Mar 08, 2005 | 5.924 | 5.985 | 5.910 | 5.941 | 98,946 | +0.00(+0.00%) |
Mar 07, 2005 | 5.910 | 5.968 | 5.910 | 5.941 | 93,125 | +0.04(+0.70%) |
Mar 04, 2005 | 5.828 | 5.899 | 5.803 | 5.899 | 184,432 | -0.10(-1.74%) |
Mar 03, 2005 | 5.996 | 6.004 | 5.921 | 6.004 | 124,410 | -0.00(-0.05%) |
Mar 02, 2005 | 5.979 | 6.009 | 5.971 | 6.006 | 100,401 | +0.04(+0.60%) |
Mar 01, 2005 | 6.004 | 6.015 | 5.957 | 5.971 | 150,238 | -0.03(-0.55%) |
Feb 28, 2005 | 5.888 | 6.028 | 5.888 | 6.004 | 229,540 | -0.01(-0.23%) |
Feb 25, 2005 | 5.938 | 6.020 | 5.883 | 6.018 | 141,871 | +0.07(+1.16%) |
Feb 24, 2005 | 5.963 | 5.963 | 5.897 | 5.949 | 242,272 | -0.02(-0.41%) |
Feb 23, 2005 | 5.976 | 6.042 | 5.963 | 5.974 | 195,345 | +0.01(+0.14%) |
Feb 22, 2005 | 6.111 | 6.111 | 5.883 | 5.965 | 316,845 | -0.08(-1.27%) |
Feb 18, 2005 | 6.119 | 6.125 | 6.039 | 6.042 | 142,235 | -0.06(-0.95%) |
Feb 17, 2005 | 6.103 | 6.138 | 6.059 | 6.100 | 122,591 | -0.04(-0.63%) |
Feb 16, 2005 | 6.141 | 6.147 | 6.048 | 6.138 | 215,353 | +0.02(+0.40%) |
Feb 15, 2005 | 6.144 | 6.158 | 6.089 | 6.114 | 203,712 | -0.01(-0.09%) |
Feb 14, 2005 | 6.103 | 6.144 | 6.064 | 6.119 | 98,218 | +0.03(+0.45%) |
Feb 11, 2005 | 6.141 | 6.149 | 6.064 | 6.092 | 139,688 | -0.04(-0.72%) |
Feb 10, 2005 | 6.089 | 6.144 | 6.061 | 6.136 | 113,133 | +0.02(+0.27%) |
Feb 09, 2005 | 6.056 | 6.177 | 6.050 | 6.119 | 196,073 | -0.01(-0.13%) |
Feb 08, 2005 | 6.158 | 6.180 | 6.105 | 6.127 | 142,235 | -0.03(-0.49%) |
Feb 07, 2005 | 6.048 | 6.185 | 6.039 | 6.158 | 193,526 | +0.11(+1.82%) |
Feb 04, 2005 | 6.037 | 6.226 | 6.020 | 6.048 | 178,248 | +0.02(+0.27%) |
Feb 03, 2005 | 6.006 | 6.048 | 5.943 | 6.031 | 87,669 | +0.02(+0.41%) |
Feb 02, 2005 | 6.009 | 6.015 | 5.941 | 6.006 | 103,675 | +0.00(+0.00%) |
Feb 01, 2005 | 5.883 | 6.006 | 5.855 | 6.006 | 128,775 | +0.13(+2.15%) |
Jan 31, 2005 | 5.847 | 5.880 | 5.828 | 5.880 | 62,205 | +0.05(+0.94%) |
Jan 28, 2005 | 5.855 | 5.880 | 5.798 | 5.825 | 98,946 | -0.05(-0.84%) |
Jan 27, 2005 | 5.806 | 5.877 | 5.806 | 5.875 | 142,962 | +0.10(+1.76%) |
Jan 26, 2005 | 5.814 | 5.850 | 5.765 | 5.773 | 173,883 | -0.07(-1.27%) |
Jan 25, 2005 | 5.795 | 5.877 | 5.762 | 5.847 | 117,498 | +0.07(+1.24%) |
Jan 24, 2005 | 5.756 | 5.809 | 5.740 | 5.776 | 167,335 | +0.02(+0.38%) |
Jan 21, 2005 | 5.666 | 5.756 | 5.666 | 5.754 | 146,964 | +0.09(+1.60%) |
Jan 20, 2005 | 5.704 | 5.732 | 5.635 | 5.663 | 301,203 | -0.11(-1.90%) |
Jan 19, 2005 | 5.869 | 5.883 | 5.773 | 5.773 | 195,709 | -0.05(-0.94%) |
Jan 18, 2005 | 5.993 | 5.993 | 5.814 | 5.828 | 140,416 | -0.15(-2.53%) |
Jan 14, 2005 | 6.031 | 6.031 | 5.908 | 5.979 | 121,499 | -0.02(-0.32%) |
Jan 13, 2005 | 5.996 | 6.042 | 5.996 | 5.998 | 89,488 | +0.00(+0.00%) |
Jan 12, 2005 | 5.998 | 6.020 | 5.952 | 5.998 | 75,300 | +0.01(+0.23%) |
Jan 11, 2005 | 5.952 | 6.048 | 5.930 | 5.985 | 160,787 | +0.07(+1.26%) |
Jan 10, 2005 | 5.979 | 6.034 | 5.910 | 5.910 | 111,678 | -0.09(-1.51%) |
Jan 07, 2005 | 6.001 | 6.048 | 5.979 | 6.001 | 135,323 | +0.02(+0.28%) |
Jan 06, 2005 | 5.952 | 6.048 | 5.935 | 5.985 | 119,317 | +0.07(+1.26%) |
Jan 05, 2005 | 5.853 | 5.921 | 5.842 | 5.910 | 188,797 | +0.04(+0.75%) |
Jan 04, 2005 | 5.938 | 6.026 | 5.842 | 5.866 | 124,046 | -0.02(-0.28%) |