Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.017 | 6.079 | 6.017 | 6.067 | 228,938 | +0.06(+0.97%) |
Mar 30, 2005 | 5.955 | 6.013 | 5.955 | 6.009 | 126,036 | +0.05(+0.84%) |
Mar 29, 2005 | 5.971 | 5.975 | 5.951 | 5.959 | 254,241 | +0.00(+0.07%) |
Mar 28, 2005 | 5.934 | 5.971 | 5.897 | 5.955 | 323,646 | +0.00(+0.00%) |
Mar 24, 2005 | 5.963 | 5.988 | 5.942 | 5.955 | 294,004 | +0.03(+0.49%) |
Mar 23, 2005 | 6.021 | 6.038 | 5.892 | 5.926 | 787,788 | -0.10(-1.59%) |
Mar 22, 2005 | 6.058 | 6.079 | 6.021 | 6.021 | 172,306 | -0.04(-0.68%) |
Mar 21, 2005 | 6.137 | 6.162 | 6.063 | 6.063 | 353,528 | -0.08(-1.28%) |
Mar 18, 2005 | 6.087 | 6.146 | 6.063 | 6.141 | 386,544 | +0.05(+0.82%) |
Mar 17, 2005 | 6.079 | 6.096 | 6.058 | 6.092 | 335,936 | +0.05(+0.76%) |
Mar 16, 2005 | 6.029 | 6.058 | 6.017 | 6.046 | 239,541 | +0.02(+0.28%) |
Mar 15, 2005 | 6.038 | 6.071 | 6.017 | 6.029 | 430,644 | -0.01(-0.21%) |
Mar 14, 2005 | 6.025 | 6.075 | 6.025 | 6.042 | 405,823 | -0.02(-0.41%) |
Mar 11, 2005 | 6.046 | 6.071 | 6.046 | 6.067 | 222,190 | +0.00(+0.00%) |
Mar 10, 2005 | 6.042 | 6.075 | 6.042 | 6.067 | 361,481 | -0.01(-0.14%) |
Mar 09, 2005 | 6.162 | 6.166 | 6.075 | 6.075 | 392,568 | -0.12(-1.88%) |
Mar 08, 2005 | 6.204 | 6.224 | 6.187 | 6.191 | 343,407 | -0.03(-0.47%) |
Mar 07, 2005 | 6.249 | 6.249 | 6.199 | 6.220 | 213,996 | +0.01(+0.20%) |
Mar 04, 2005 | 6.183 | 6.224 | 6.183 | 6.208 | 200,019 | +0.03(+0.47%) |
Mar 03, 2005 | 6.170 | 6.195 | 6.170 | 6.179 | 180,017 | +0.01(+0.13%) |
Mar 02, 2005 | 6.162 | 6.170 | 6.141 | 6.170 | 294,727 | +0.02(+0.27%) |
Mar 01, 2005 | 6.166 | 6.166 | 6.121 | 6.154 | 308,464 | -0.01(-0.20%) |
Feb 28, 2005 | 6.150 | 6.187 | 6.150 | 6.166 | 190,139 | +0.03(+0.47%) |
Feb 25, 2005 | 6.112 | 6.154 | 6.112 | 6.137 | 221,226 | +0.03(+0.54%) |
Feb 24, 2005 | 6.162 | 6.162 | 6.104 | 6.104 | 208,936 | +0.01(+0.20%) |
Feb 23, 2005 | 6.092 | 6.100 | 6.063 | 6.092 | 353,769 | +0.02(+0.27%) |
Feb 22, 2005 | 6.129 | 6.141 | 6.063 | 6.075 | 377,627 | -0.06(-0.95%) |
Feb 18, 2005 | 6.175 | 6.187 | 6.129 | 6.133 | 311,114 | -0.05(-0.87%) |
Feb 17, 2005 | 6.233 | 6.258 | 6.158 | 6.187 | 573,068 | -0.05(-0.86%) |
Feb 16, 2005 | 6.249 | 6.266 | 6.224 | 6.241 | 363,891 | -0.00(-0.07%) |
Feb 15, 2005 | 6.253 | 6.266 | 6.241 | 6.245 | 427,511 | -0.01(-0.13%) |
Feb 14, 2005 | 6.233 | 6.266 | 6.233 | 6.253 | 231,830 | +0.01(+0.13%) |
Feb 11, 2005 | 6.224 | 6.245 | 6.224 | 6.245 | 328,466 | +0.02(+0.33%) |
Feb 10, 2005 | 6.229 | 6.237 | 6.224 | 6.224 | 287,739 | -0.01(-0.13%) |
Feb 09, 2005 | 6.233 | 6.253 | 6.220 | 6.233 | 510,893 | -0.05(-0.73%) |
Feb 08, 2005 | 6.204 | 6.287 | 6.204 | 6.278 | 361,240 | +0.07(+1.14%) |
Feb 07, 2005 | 6.233 | 6.274 | 6.195 | 6.208 | 611,626 | -0.02(-0.33%) |
Feb 04, 2005 | 6.216 | 6.229 | 6.199 | 6.229 | 381,965 | +0.02(+0.33%) |
Feb 03, 2005 | 6.195 | 6.224 | 6.183 | 6.208 | 354,974 | -0.01(-0.20%) |
Feb 02, 2005 | 6.199 | 6.224 | 6.195 | 6.220 | 383,170 | +0.01(+0.20%) |
Feb 01, 2005 | 6.224 | 6.224 | 6.191 | 6.208 | 340,997 | +0.01(+0.13%) |
Jan 31, 2005 | 6.179 | 6.220 | 6.166 | 6.199 | 288,462 | +0.04(+0.61%) |
Jan 28, 2005 | 6.154 | 6.179 | 6.150 | 6.162 | 227,492 | +0.00(+0.07%) |
Jan 27, 2005 | 6.133 | 6.166 | 6.117 | 6.158 | 193,995 | +0.04(+0.61%) |
Jan 26, 2005 | 6.183 | 6.183 | 6.117 | 6.121 | 417,390 | -0.04(-0.67%) |
Jan 25, 2005 | 6.183 | 6.208 | 6.162 | 6.162 | 576,924 | -0.01(-0.20%) |
Jan 24, 2005 | 6.175 | 6.191 | 6.166 | 6.175 | 337,141 | -0.00(-0.07%) |
Jan 21, 2005 | 6.191 | 6.199 | 6.166 | 6.179 | 414,498 | +0.01(+0.13%) |
Jan 20, 2005 | 6.175 | 6.195 | 6.162 | 6.170 | 289,426 | -0.03(-0.54%) |
Jan 19, 2005 | 6.146 | 6.204 | 6.129 | 6.204 | 560,055 | +0.06(+0.95%) |
Jan 18, 2005 | 6.092 | 6.195 | 6.083 | 6.146 | 578,370 | +0.03(+0.47%) |
Jan 14, 2005 | 6.017 | 6.117 | 6.017 | 6.117 | 311,114 | +0.07(+1.10%) |
Jan 13, 2005 | 6.067 | 6.079 | 6.050 | 6.050 | 321,477 | -0.01(-0.14%) |
Jan 12, 2005 | 6.042 | 6.087 | 6.038 | 6.058 | 534,751 | -0.06(-1.02%) |
Jan 11, 2005 | 6.067 | 6.125 | 6.067 | 6.121 | 592,829 | +0.05(+0.89%) |
Jan 10, 2005 | 6.092 | 6.096 | 6.042 | 6.067 | 515,713 | -0.02(-0.34%) |
Jan 07, 2005 | 6.058 | 6.100 | 6.058 | 6.087 | 195,681 | +0.02(+0.41%) |
Jan 06, 2005 | 6.034 | 6.075 | 6.034 | 6.063 | 130,133 | +0.03(+0.48%) |
Jan 05, 2005 | 6.034 | 6.050 | 6.009 | 6.034 | 193,754 | +0.00(+0.07%) |
Jan 04, 2005 | 6.017 | 6.079 | 6.013 | 6.029 | 292,558 | +0.01(+0.14%) |