Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.900 | 5.953 | 5.885 | 5.953 | 73,195 | +0.08(+1.41%) |
Mar 30, 2005 | 5.796 | 5.882 | 5.796 | 5.870 | 149,763 | +0.08(+1.38%) |
Mar 29, 2005 | 5.906 | 5.923 | 5.781 | 5.790 | 132,223 | -0.13(-2.20%) |
Mar 28, 2005 | 5.935 | 5.935 | 5.885 | 5.920 | 143,691 | -0.01(-0.25%) |
Mar 24, 2005 | 6.003 | 6.033 | 5.909 | 5.935 | 180,120 | -0.02(-0.40%) |
Mar 23, 2005 | 6.018 | 6.036 | 5.870 | 5.959 | 234,089 | -0.09(-1.47%) |
Mar 22, 2005 | 6.205 | 6.205 | 6.048 | 6.048 | 280,300 | -0.17(-2.81%) |
Mar 21, 2005 | 6.270 | 6.270 | 6.205 | 6.223 | 109,286 | -0.04(-0.71%) |
Mar 18, 2005 | 6.244 | 6.312 | 6.226 | 6.267 | 96,469 | +0.02(+0.38%) |
Mar 17, 2005 | 6.226 | 6.261 | 6.211 | 6.244 | 167,640 | +0.04(+0.62%) |
Mar 16, 2005 | 6.282 | 6.285 | 6.190 | 6.205 | 194,287 | -0.07(-1.04%) |
Mar 15, 2005 | 6.321 | 6.374 | 6.270 | 6.270 | 244,208 | -0.06(-0.89%) |
Mar 14, 2005 | 6.303 | 6.365 | 6.250 | 6.327 | 190,240 | +0.02(+0.28%) |
Mar 11, 2005 | 6.303 | 6.344 | 6.285 | 6.309 | 140,993 | -0.02(-0.28%) |
Mar 10, 2005 | 6.347 | 6.362 | 6.247 | 6.327 | 210,815 | -0.03(-0.42%) |
Mar 09, 2005 | 6.398 | 6.436 | 6.344 | 6.353 | 203,732 | -0.07(-1.02%) |
Mar 08, 2005 | 6.410 | 6.430 | 6.389 | 6.419 | 164,942 | -0.01(-0.18%) |
Mar 07, 2005 | 6.445 | 6.460 | 6.410 | 6.430 | 371,035 | -0.00(-0.05%) |
Mar 04, 2005 | 6.350 | 6.439 | 6.344 | 6.433 | 277,602 | +0.07(+1.02%) |
Mar 03, 2005 | 6.377 | 6.395 | 6.347 | 6.368 | 196,986 | +0.00(+0.05%) |
Mar 02, 2005 | 6.288 | 6.395 | 6.288 | 6.365 | 184,843 | +0.08(+1.27%) |
Mar 01, 2005 | 6.306 | 6.365 | 6.279 | 6.285 | 228,018 | -0.04(-0.61%) |
Feb 28, 2005 | 6.241 | 6.330 | 6.229 | 6.324 | 227,343 | +0.10(+1.62%) |
Feb 25, 2005 | 6.193 | 6.226 | 6.161 | 6.223 | 164,604 | +0.03(+0.48%) |
Feb 24, 2005 | 6.146 | 6.199 | 6.146 | 6.193 | 132,898 | +0.06(+0.92%) |
Feb 23, 2005 | 6.086 | 6.137 | 6.060 | 6.137 | 224,982 | +0.06(+0.93%) |
Feb 22, 2005 | 6.172 | 6.175 | 6.078 | 6.081 | 264,447 | -0.08(-1.25%) |
Feb 18, 2005 | 6.169 | 6.169 | 6.137 | 6.158 | 137,620 | -0.01(-0.19%) |
Feb 17, 2005 | 6.184 | 6.184 | 6.149 | 6.169 | 173,374 | +0.01(+0.14%) |
Feb 16, 2005 | 6.131 | 6.161 | 6.086 | 6.161 | 216,887 | +0.03(+0.53%) |
Feb 15, 2005 | 6.140 | 6.158 | 6.113 | 6.128 | 249,605 | +0.00(+0.00%) |
Feb 14, 2005 | 6.113 | 6.137 | 6.107 | 6.128 | 230,379 | +0.02(+0.39%) |
Feb 11, 2005 | 6.113 | 6.146 | 6.042 | 6.104 | 508,993 | -0.00(-0.05%) |
Feb 10, 2005 | 6.107 | 6.110 | 6.081 | 6.107 | 173,374 | +0.01(+0.15%) |
Feb 09, 2005 | 6.131 | 6.137 | 6.078 | 6.098 | 206,768 | -0.03(-0.44%) |
Feb 08, 2005 | 6.149 | 6.181 | 6.092 | 6.125 | 253,316 | -0.03(-0.53%) |
Feb 07, 2005 | 6.137 | 6.172 | 6.116 | 6.158 | 161,906 | +0.03(+0.48%) |
Feb 04, 2005 | 6.089 | 6.128 | 6.078 | 6.128 | 189,228 | +0.05(+0.83%) |
Feb 03, 2005 | 6.084 | 6.089 | 6.060 | 6.078 | 79,941 | -0.02(-0.29%) |
Feb 02, 2005 | 6.051 | 6.107 | 6.048 | 6.095 | 107,600 | +0.06(+0.93%) |
Feb 01, 2005 | 5.983 | 6.063 | 5.971 | 6.039 | 142,342 | +0.07(+1.09%) |
Jan 31, 2005 | 5.926 | 5.974 | 5.912 | 5.974 | 305,261 | +0.06(+0.95%) |
Jan 28, 2005 | 5.923 | 5.926 | 5.900 | 5.917 | 50,595 | +0.00(+0.05%) |
Jan 27, 2005 | 5.870 | 5.915 | 5.864 | 5.915 | 157,858 | +0.05(+0.81%) |
Jan 26, 2005 | 5.861 | 5.879 | 5.843 | 5.867 | 133,235 | -0.01(-0.25%) |
Jan 25, 2005 | 5.903 | 5.929 | 5.843 | 5.882 | 243,196 | -0.04(-0.70%) |
Jan 24, 2005 | 5.944 | 5.944 | 5.879 | 5.923 | 173,037 | -0.03(-0.50%) |
Jan 21, 2005 | 5.938 | 5.956 | 5.926 | 5.953 | 128,513 | +0.02(+0.40%) |
Jan 20, 2005 | 5.926 | 5.989 | 5.920 | 5.929 | 174,049 | +0.00(+0.00%) |
Jan 19, 2005 | 5.950 | 5.959 | 5.915 | 5.929 | 240,498 | -0.01(-0.20%) |
Jan 18, 2005 | 5.894 | 5.971 | 5.894 | 5.941 | 164,604 | +0.03(+0.50%) |
Jan 14, 2005 | 5.903 | 5.926 | 5.894 | 5.912 | 158,196 | +0.01(+0.25%) |
Jan 13, 2005 | 5.920 | 5.935 | 5.894 | 5.897 | 134,922 | -0.01(-0.25%) |
Jan 12, 2005 | 5.944 | 5.956 | 5.903 | 5.912 | 117,382 | -0.01(-0.20%) |
Jan 11, 2005 | 5.992 | 6.033 | 5.906 | 5.923 | 183,831 | -0.04(-0.70%) |
Jan 10, 2005 | 5.944 | 5.986 | 5.912 | 5.965 | 84,326 | +0.02(+0.30%) |
Jan 07, 2005 | 5.956 | 5.956 | 5.915 | 5.947 | 131,886 | +0.00(+0.05%) |
Jan 06, 2005 | 5.932 | 5.950 | 5.888 | 5.944 | 129,187 | +0.01(+0.20%) |
Jan 05, 2005 | 5.971 | 6.000 | 5.840 | 5.932 | 285,697 | -0.06(-0.94%) |
Jan 04, 2005 | 6.018 | 6.048 | 5.974 | 5.989 | 118,056 | -0.04(-0.59%) |