Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.005 | 6.042 | 6.005 | 6.017 | 82,905 | +0.02(+0.28%) |
Mar 30, 2005 | 5.984 | 6.005 | 5.967 | 6.001 | 76,176 | +0.05(+0.77%) |
Mar 29, 2005 | 5.963 | 5.972 | 5.951 | 5.955 | 71,130 | +0.01(+0.14%) |
Mar 28, 2005 | 5.967 | 5.984 | 5.947 | 5.947 | 78,099 | -0.02(-0.42%) |
Mar 24, 2005 | 5.901 | 5.972 | 5.888 | 5.972 | 80,502 | +0.03(+0.49%) |
Mar 23, 2005 | 5.992 | 5.992 | 5.872 | 5.942 | 163,648 | -0.05(-0.90%) |
Mar 22, 2005 | 6.063 | 6.063 | 5.997 | 5.997 | 69,929 | -0.02(-0.41%) |
Mar 21, 2005 | 6.042 | 6.051 | 6.017 | 6.021 | 125,439 | -0.02(-0.34%) |
Mar 18, 2005 | 5.972 | 6.071 | 5.972 | 6.042 | 232,616 | +0.04(+0.62%) |
Mar 17, 2005 | 6.013 | 6.013 | 5.972 | 6.005 | 153,795 | -0.01(-0.14%) |
Mar 16, 2005 | 6.026 | 6.026 | 5.992 | 6.013 | 154,997 | -0.04(-0.62%) |
Mar 15, 2005 | 6.096 | 6.096 | 6.034 | 6.051 | 43,014 | -0.02(-0.34%) |
Mar 14, 2005 | 6.084 | 6.096 | 6.071 | 6.071 | 151,873 | -0.02(-0.41%) |
Mar 11, 2005 | 6.105 | 6.105 | 6.080 | 6.096 | 86,029 | -0.05(-0.81%) |
Mar 10, 2005 | 6.117 | 6.146 | 6.076 | 6.146 | 96,602 | +0.07(+1.16%) |
Mar 09, 2005 | 6.188 | 6.188 | 6.076 | 6.076 | 121,594 | -0.12(-1.95%) |
Mar 08, 2005 | 6.209 | 6.230 | 6.188 | 6.196 | 123,276 | -0.01(-0.20%) |
Mar 07, 2005 | 6.234 | 6.242 | 6.200 | 6.209 | 56,952 | -0.02(-0.27%) |
Mar 04, 2005 | 6.213 | 6.242 | 6.213 | 6.225 | 67,766 | +0.02(+0.40%) |
Mar 03, 2005 | 6.200 | 6.217 | 6.188 | 6.200 | 79,781 | +0.01(+0.13%) |
Mar 02, 2005 | 6.205 | 6.205 | 6.167 | 6.192 | 59,595 | -0.00(-0.07%) |
Mar 01, 2005 | 6.238 | 6.238 | 6.175 | 6.196 | 71,611 | -0.01(-0.13%) |
Feb 28, 2005 | 6.209 | 6.213 | 6.188 | 6.205 | 127,121 | +0.02(+0.27%) |
Feb 25, 2005 | 6.213 | 6.213 | 6.163 | 6.188 | 88,432 | +0.02(+0.27%) |
Feb 24, 2005 | 6.196 | 6.200 | 6.159 | 6.171 | 35,084 | +0.02(+0.27%) |
Feb 23, 2005 | 6.159 | 6.184 | 6.121 | 6.155 | 81,463 | +0.04(+0.61%) |
Feb 22, 2005 | 6.138 | 6.171 | 6.117 | 6.117 | 77,618 | -0.02(-0.34%) |
Feb 18, 2005 | 6.213 | 6.213 | 6.134 | 6.138 | 178,306 | -0.09(-1.40%) |
Feb 17, 2005 | 6.259 | 6.263 | 6.113 | 6.225 | 139,617 | -0.01(-0.13%) |
Feb 16, 2005 | 6.242 | 6.259 | 6.221 | 6.234 | 134,330 | -0.00(-0.07%) |
Feb 15, 2005 | 6.225 | 6.238 | 6.221 | 6.238 | 61,277 | +0.00(+0.00%) |
Feb 14, 2005 | 6.225 | 6.263 | 6.225 | 6.238 | 54,549 | +0.01(+0.20%) |
Feb 11, 2005 | 6.242 | 6.263 | 6.225 | 6.225 | 57,433 | -0.02(-0.40%) |
Feb 10, 2005 | 6.250 | 6.275 | 6.221 | 6.250 | 91,316 | +0.00(+0.00%) |
Feb 09, 2005 | 6.196 | 6.259 | 6.196 | 6.250 | 157,160 | +0.00(+0.00%) |
Feb 08, 2005 | 6.250 | 6.267 | 6.242 | 6.250 | 209,546 | +0.00(+0.00%) |
Feb 07, 2005 | 6.200 | 6.271 | 6.200 | 6.250 | 90,114 | +0.02(+0.33%) |
Feb 04, 2005 | 6.242 | 6.250 | 6.230 | 6.230 | 125,920 | -0.01(-0.13%) |
Feb 03, 2005 | 6.205 | 6.242 | 6.200 | 6.238 | 81,463 | +0.02(+0.27%) |
Feb 02, 2005 | 6.225 | 6.225 | 6.192 | 6.221 | 67,525 | -0.01(-0.13%) |
Feb 01, 2005 | 6.217 | 6.234 | 6.184 | 6.230 | 80,983 | +0.03(+0.47%) |
Jan 31, 2005 | 6.192 | 6.200 | 6.159 | 6.200 | 103,812 | +0.02(+0.34%) |
Jan 28, 2005 | 6.138 | 6.188 | 6.138 | 6.180 | 60,316 | +0.04(+0.68%) |
Jan 27, 2005 | 6.217 | 6.242 | 6.117 | 6.138 | 169,415 | -0.05(-0.87%) |
Jan 26, 2005 | 6.150 | 6.192 | 6.142 | 6.192 | 103,571 | +0.05(+0.81%) |
Jan 25, 2005 | 6.175 | 6.200 | 6.138 | 6.142 | 137,214 | -0.03(-0.47%) |
Jan 24, 2005 | 6.184 | 6.184 | 6.150 | 6.171 | 89,153 | +0.01(+0.20%) |
Jan 21, 2005 | 6.130 | 6.188 | 6.113 | 6.159 | 221,321 | +0.00(+0.00%) |
Jan 20, 2005 | 6.159 | 6.180 | 6.142 | 6.159 | 128,803 | +0.00(+0.00%) |
Jan 19, 2005 | 6.150 | 6.175 | 6.126 | 6.159 | 219,158 | +0.02(+0.34%) |
Jan 18, 2005 | 6.071 | 6.146 | 6.071 | 6.138 | 188,640 | +0.07(+1.10%) |
Jan 14, 2005 | 6.088 | 6.109 | 6.059 | 6.071 | 152,834 | -0.02(-0.41%) |
Jan 13, 2005 | 6.155 | 6.155 | 6.076 | 6.096 | 148,028 | +0.02(+0.41%) |
Jan 12, 2005 | 6.071 | 6.126 | 6.009 | 6.071 | 133,610 | +0.00(+0.07%) |
Jan 11, 2005 | 6.026 | 6.138 | 6.005 | 6.067 | 213,391 | +0.04(+0.69%) |
Jan 10, 2005 | 5.988 | 6.055 | 5.972 | 6.026 | 108,618 | +0.05(+0.91%) |
Jan 07, 2005 | 5.930 | 5.976 | 5.930 | 5.972 | 68,967 | +0.00(+0.00%) |
Jan 06, 2005 | 5.967 | 5.972 | 5.930 | 5.972 | 73,293 | +0.01(+0.21%) |
Jan 05, 2005 | 5.942 | 5.959 | 5.930 | 5.959 | 63,921 | +0.02(+0.28%) |
Jan 04, 2005 | 5.922 | 5.963 | 5.909 | 5.942 | 101,889 | +0.03(+0.49%) |