Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.749 | 5.756 | 5.737 | 5.756 | 58,977 | +0.02(+0.32%) |
Mar 30, 2005 | 5.756 | 5.756 | 5.737 | 5.737 | 18,258 | +0.01(+0.22%) |
Mar 29, 2005 | 5.756 | 5.787 | 5.725 | 5.725 | 34,093 | -0.05(-0.94%) |
Mar 28, 2005 | 5.817 | 5.817 | 5.762 | 5.779 | 22,621 | -0.04(-0.66%) |
Mar 24, 2005 | 5.817 | 5.817 | 5.799 | 5.817 | 26,822 | -0.02(-0.32%) |
Mar 23, 2005 | 5.830 | 5.848 | 5.830 | 5.836 | 31,185 | +0.01(+0.11%) |
Mar 22, 2005 | 5.855 | 5.867 | 5.830 | 5.830 | 19,066 | -0.04(-0.63%) |
Mar 21, 2005 | 5.886 | 5.910 | 5.867 | 5.867 | 5,816 | -0.02(-0.42%) |
Mar 18, 2005 | 5.873 | 5.941 | 5.873 | 5.892 | 7,594 | -0.04(-0.63%) |
Mar 17, 2005 | 5.935 | 5.935 | 5.886 | 5.929 | 31,670 | +0.01(+0.10%) |
Mar 16, 2005 | 5.879 | 5.923 | 5.861 | 5.923 | 23,106 | +0.03(+0.53%) |
Mar 15, 2005 | 5.867 | 5.892 | 5.855 | 5.892 | 27,953 | +0.03(+0.53%) |
Mar 14, 2005 | 5.879 | 5.923 | 5.861 | 5.861 | 13,249 | -0.06(-0.94%) |
Mar 11, 2005 | 5.892 | 5.923 | 5.879 | 5.916 | 14,380 | -0.01(-0.21%) |
Mar 10, 2005 | 5.972 | 5.972 | 5.929 | 5.929 | 5,493 | -0.01(-0.21%) |
Mar 09, 2005 | 6.015 | 6.015 | 5.941 | 5.941 | 57,038 | -0.11(-1.74%) |
Mar 08, 2005 | 6.034 | 6.102 | 6.034 | 6.046 | 48,959 | +0.02(+0.31%) |
Mar 07, 2005 | 5.985 | 6.034 | 5.978 | 6.028 | 52,999 | +0.05(+0.83%) |
Mar 04, 2005 | 6.065 | 6.065 | 5.978 | 5.978 | 27,307 | -0.06(-1.02%) |
Mar 03, 2005 | 6.040 | 6.059 | 5.991 | 6.040 | 30,215 | -0.02(-0.41%) |
Mar 02, 2005 | 6.028 | 6.071 | 6.015 | 6.065 | 21,490 | +0.01(+0.10%) |
Mar 01, 2005 | 6.065 | 6.065 | 6.046 | 6.059 | 9,371 | -0.01(-0.10%) |
Feb 28, 2005 | 6.077 | 6.077 | 6.028 | 6.065 | 22,944 | -0.01(-0.10%) |
Feb 25, 2005 | 6.046 | 6.071 | 6.028 | 6.071 | 20,521 | +0.03(+0.51%) |
Feb 24, 2005 | 6.065 | 6.077 | 6.040 | 6.040 | 9,371 | +0.00(+0.00%) |
Feb 23, 2005 | 6.096 | 6.096 | 6.040 | 6.040 | 30,700 | -0.09(-1.41%) |
Feb 22, 2005 | 6.034 | 6.139 | 5.960 | 6.127 | 52,837 | +0.13(+2.17%) |
Feb 18, 2005 | 6.015 | 6.022 | 5.997 | 5.997 | 14,219 | -0.03(-0.51%) |
Feb 17, 2005 | 5.985 | 6.028 | 5.960 | 6.028 | 51,706 | +0.04(+0.62%) |
Feb 16, 2005 | 5.985 | 5.991 | 5.947 | 5.991 | 62,855 | +0.02(+0.31%) |
Feb 15, 2005 | 5.978 | 6.003 | 5.954 | 5.972 | 51,221 | +0.00(+0.00%) |
Feb 14, 2005 | 5.960 | 5.972 | 5.923 | 5.972 | 24,883 | +0.02(+0.31%) |
Feb 11, 2005 | 6.040 | 6.040 | 5.916 | 5.954 | 94,525 | -0.11(-1.74%) |
Feb 10, 2005 | 6.102 | 6.133 | 6.053 | 6.059 | 16,481 | +0.00(+0.00%) |
Feb 09, 2005 | 6.022 | 6.084 | 6.009 | 6.059 | 40,072 | +0.02(+0.41%) |
Feb 08, 2005 | 6.028 | 6.053 | 6.028 | 6.034 | 24,560 | +0.01(+0.21%) |
Feb 07, 2005 | 6.121 | 6.121 | 6.022 | 6.022 | 20,844 | -0.09(-1.42%) |
Feb 04, 2005 | 6.115 | 6.127 | 6.059 | 6.108 | 36,356 | +0.03(+0.51%) |
Feb 03, 2005 | 6.053 | 6.096 | 6.009 | 6.077 | 51,706 | +0.06(+1.03%) |
Feb 02, 2005 | 6.071 | 6.071 | 6.015 | 6.015 | 15,511 | -0.04(-0.72%) |
Feb 01, 2005 | 6.065 | 6.071 | 6.046 | 6.059 | 12,765 | +0.01(+0.10%) |
Jan 31, 2005 | 6.028 | 6.065 | 6.009 | 6.053 | 30,862 | +0.04(+0.72%) |
Jan 28, 2005 | 6.022 | 6.034 | 6.003 | 6.009 | 22,621 | +0.01(+0.10%) |
Jan 27, 2005 | 6.003 | 6.053 | 5.941 | 6.003 | 47,020 | +0.05(+0.83%) |
Jan 26, 2005 | 5.985 | 5.985 | 5.947 | 5.954 | 7,917 | -0.01(-0.21%) |
Jan 25, 2005 | 6.028 | 6.053 | 5.954 | 5.966 | 30,862 | -0.01(-0.10%) |
Jan 24, 2005 | 5.886 | 5.972 | 5.886 | 5.972 | 15,835 | +0.07(+1.26%) |
Jan 21, 2005 | 5.898 | 5.898 | 5.861 | 5.898 | 17,935 | -0.01(-0.10%) |
Jan 20, 2005 | 5.879 | 5.923 | 5.867 | 5.904 | 23,429 | +0.00(+0.00%) |
Jan 19, 2005 | 5.991 | 6.028 | 5.904 | 5.904 | 14,219 | -0.03(-0.52%) |
Jan 18, 2005 | 5.879 | 5.941 | 5.879 | 5.935 | 21,167 | +0.02(+0.42%) |
Jan 14, 2005 | 5.960 | 5.960 | 5.867 | 5.910 | 32,316 | +0.00(+0.00%) |
Jan 13, 2005 | 5.941 | 5.997 | 5.904 | 5.910 | 28,761 | -0.01(-0.21%) |
Jan 12, 2005 | 6.102 | 6.102 | 5.916 | 5.923 | 43,627 | -0.14(-2.35%) |
Jan 11, 2005 | 6.145 | 6.164 | 6.065 | 6.065 | 37,002 | -0.06(-1.01%) |
Jan 10, 2005 | 5.991 | 6.127 | 5.991 | 6.127 | 43,950 | +0.14(+2.27%) |
Jan 07, 2005 | 5.929 | 6.034 | 5.904 | 5.991 | 105,675 | +0.11(+1.79%) |
Jan 06, 2005 | 5.910 | 5.941 | 5.886 | 5.886 | 11,310 | +0.01(+0.11%) |
Jan 05, 2005 | 5.873 | 6.003 | 5.873 | 5.879 | 63,017 | -0.01(-0.11%) |
Jan 04, 2005 | 5.867 | 5.898 | 5.824 | 5.886 | 35,225 | +0.07(+1.28%) |