Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.204 | 6.239 | 6.134 | 6.239 | 6,817 | -0.02(-0.28%) |
Mar 30, 2005 | 6.213 | 6.257 | 6.213 | 6.257 | 912 | +0.12(+1.93%) |
Mar 29, 2005 | 6.134 | 6.265 | 6.134 | 6.138 | 15,063 | -0.24(-3.71%) |
Mar 28, 2005 | 6.375 | 6.375 | 6.375 | 6.375 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 6.375 | 6.375 | 6.375 | 6.375 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 6.222 | 6.441 | 6.222 | 6.375 | 1,688 | +0.02(+0.34%) |
Mar 22, 2005 | 6.353 | 6.353 | 6.353 | 6.353 | 684 | +0.00(+0.00%) |
Mar 21, 2005 | 6.178 | 6.353 | 6.178 | 6.353 | 684 | -0.09(-1.36%) |
Mar 18, 2005 | 6.441 | 6.441 | 6.327 | 6.441 | 5,703 | -0.02(-0.27%) |
Mar 17, 2005 | 6.458 | 6.458 | 6.458 | 6.458 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 6.454 | 6.458 | 6.454 | 6.458 | 5,477 | +0.11(+1.66%) |
Mar 15, 2005 | 6.458 | 6.458 | 6.353 | 6.353 | 3,416 | -0.11(-1.63%) |
Mar 14, 2005 | 6.458 | 6.458 | 6.458 | 6.458 | 228 | -0.00(-0.06%) |
Mar 11, 2005 | 6.462 | 6.462 | 6.462 | 6.462 | 228 | +0.02(+0.33%) |
Mar 10, 2005 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 6.506 | 6.506 | 6.328 | 6.441 | 6,041 | +0.09(+1.45%) |
Mar 07, 2005 | 6.353 | 6.353 | 6.349 | 6.349 | 1,472 | -0.00(-0.07%) |
Mar 04, 2005 | 6.309 | 6.501 | 6.309 | 6.353 | 5,087 | +0.21(+3.50%) |
Mar 03, 2005 | 6.502 | 6.506 | 6.138 | 6.138 | 11,265 | -0.28(-4.37%) |
Mar 02, 2005 | 6.507 | 6.507 | 6.353 | 6.419 | 2,056 | +0.06(+0.96%) |
Mar 01, 2005 | 6.458 | 6.463 | 6.309 | 6.357 | 29,814 | -0.15(-2.28%) |
Feb 28, 2005 | 6.480 | 6.505 | 6.419 | 6.505 | 8,159 | +0.03(+0.41%) |
Feb 25, 2005 | 6.331 | 6.480 | 6.200 | 6.479 | 7,194 | +0.09(+1.36%) |
Feb 24, 2005 | 6.463 | 6.463 | 6.392 | 6.392 | 2,316 | -0.11(-1.75%) |
Feb 23, 2005 | 6.375 | 6.506 | 6.256 | 6.506 | 11,503 | +0.06(+0.96%) |
Feb 22, 2005 | 6.528 | 6.541 | 6.423 | 6.445 | 10,316 | -0.11(-1.61%) |
Feb 18, 2005 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 6.541 | 6.550 | 6.493 | 6.550 | 2,054 | +0.04(+0.67%) |
Feb 14, 2005 | 6.463 | 6.546 | 6.226 | 6.506 | 42,915 | -0.02(-0.34%) |
Feb 11, 2005 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 6.528 | 6.528 | 6.528 | 6.528 | 3,880 | -0.04(-0.67%) |
Feb 07, 2005 | 6.546 | 6.572 | 6.546 | 6.572 | 3,423 | +0.00(+0.00%) |
Feb 04, 2005 | 6.568 | 6.572 | 6.541 | 6.572 | 3,994 | +0.06(+0.94%) |
Feb 03, 2005 | 6.467 | 6.515 | 6.463 | 6.511 | 5,112 | +0.04(+0.61%) |
Feb 02, 2005 | 6.528 | 6.528 | 6.467 | 6.471 | 2,154 | -0.10(-1.53%) |
Feb 01, 2005 | 6.463 | 6.572 | 6.463 | 6.572 | 10,072 | +0.04(+0.67%) |
Jan 31, 2005 | 6.463 | 6.550 | 6.463 | 6.528 | 1,684 | +0.07(+1.02%) |
Jan 28, 2005 | 6.463 | 6.463 | 6.463 | 6.463 | 7,972 | +0.00(+0.00%) |
Jan 27, 2005 | 6.463 | 6.467 | 6.463 | 6.463 | 5,117 | +0.00(+0.00%) |
Jan 26, 2005 | 6.463 | 6.463 | 6.463 | 6.463 | 805 | -0.00(-0.07%) |
Jan 25, 2005 | 6.463 | 6.467 | 6.463 | 6.467 | 2,159 | -0.10(-1.52%) |
Jan 24, 2005 | 6.567 | 6.567 | 6.567 | 6.567 | 456 | +0.10(+1.61%) |
Jan 21, 2005 | 6.463 | 6.463 | 6.463 | 6.463 | 2,282 | +0.00(+0.00%) |
Jan 20, 2005 | 6.567 | 6.567 | 6.463 | 6.463 | 1,369 | +0.00(+0.00%) |
Jan 19, 2005 | 6.463 | 6.677 | 6.463 | 6.463 | 7,000 | -0.17(-2.58%) |
Jan 18, 2005 | 6.585 | 6.747 | 6.463 | 6.633 | 11,311 | -0.01(-0.09%) |
Jan 14, 2005 | 6.576 | 6.664 | 6.576 | 6.640 | 4,525 | -0.01(-0.17%) |
Jan 13, 2005 | 6.660 | 6.660 | 6.651 | 6.651 | 1,335 | -0.03(-0.45%) |
Jan 12, 2005 | 6.747 | 6.747 | 6.681 | 6.681 | 659 | -0.07(-0.99%) |
Jan 11, 2005 | 6.747 | 6.747 | 6.682 | 6.747 | 4,564 | +0.00(+0.00%) |
Jan 10, 2005 | 6.747 | 6.747 | 6.747 | 6.747 | 684 | +0.07(+1.12%) |
Jan 07, 2005 | 6.463 | 6.721 | 6.397 | 6.673 | 13,680 | -0.07(-1.04%) |
Jan 06, 2005 | 6.572 | 6.743 | 6.397 | 6.743 | 11,605 | -0.05(-0.71%) |
Jan 05, 2005 | 6.747 | 7.010 | 6.747 | 6.791 | 4,934 | +0.33(+5.08%) |
Jan 04, 2005 | 6.572 | 6.572 | 6.463 | 6.463 | 479 | -0.07(-1.00%) |