Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.027 | 6.062 | 6.023 | 6.045 | 113,062 | +0.05(+0.86%) |
Mar 30, 2005 | 5.993 | 6.019 | 5.985 | 5.993 | 77,321 | +0.00(+0.00%) |
Mar 29, 2005 | 5.967 | 6.023 | 5.967 | 5.993 | 138,525 | +0.04(+0.65%) |
Mar 28, 2005 | 6.015 | 6.032 | 5.950 | 5.955 | 211,174 | -0.09(-1.49%) |
Mar 24, 2005 | 6.032 | 6.057 | 6.015 | 6.045 | 131,049 | +0.03(+0.43%) |
Mar 23, 2005 | 6.019 | 6.070 | 5.993 | 6.019 | 306,484 | -0.02(-0.28%) |
Mar 22, 2005 | 6.074 | 6.079 | 6.027 | 6.036 | 189,683 | -0.01(-0.21%) |
Mar 21, 2005 | 6.074 | 6.079 | 6.040 | 6.049 | 167,958 | -0.03(-0.49%) |
Mar 18, 2005 | 6.066 | 6.079 | 6.036 | 6.079 | 296,672 | +0.03(+0.42%) |
Mar 17, 2005 | 6.019 | 6.057 | 6.019 | 6.053 | 166,557 | +0.02(+0.35%) |
Mar 16, 2005 | 6.027 | 6.049 | 6.019 | 6.032 | 202,765 | -0.00(-0.07%) |
Mar 15, 2005 | 6.057 | 6.062 | 6.027 | 6.036 | 88,534 | -0.02(-0.35%) |
Mar 14, 2005 | 6.079 | 6.096 | 6.036 | 6.057 | 251,354 | -0.02(-0.35%) |
Mar 11, 2005 | 6.074 | 6.087 | 6.032 | 6.079 | 107,923 | +0.00(+0.07%) |
Mar 10, 2005 | 6.087 | 6.104 | 6.066 | 6.074 | 144,598 | +0.01(+0.14%) |
Mar 09, 2005 | 6.139 | 6.164 | 6.066 | 6.066 | 219,584 | -0.12(-1.87%) |
Mar 08, 2005 | 6.207 | 6.224 | 6.177 | 6.181 | 180,573 | -0.03(-0.41%) |
Mar 07, 2005 | 6.207 | 6.216 | 6.199 | 6.207 | 102,784 | +0.02(+0.28%) |
Mar 04, 2005 | 6.186 | 6.207 | 6.177 | 6.190 | 156,278 | +0.03(+0.42%) |
Mar 03, 2005 | 6.156 | 6.194 | 6.156 | 6.164 | 180,806 | +0.02(+0.28%) |
Mar 02, 2005 | 6.164 | 6.199 | 6.147 | 6.147 | 113,997 | -0.00(-0.07%) |
Mar 01, 2005 | 6.164 | 6.186 | 6.134 | 6.152 | 304,615 | -0.01(-0.21%) |
Feb 28, 2005 | 6.160 | 6.207 | 6.156 | 6.164 | 111,661 | +0.01(+0.14%) |
Feb 25, 2005 | 6.122 | 6.164 | 6.117 | 6.156 | 113,763 | +0.03(+0.42%) |
Feb 24, 2005 | 6.070 | 6.139 | 6.070 | 6.130 | 91,571 | +0.06(+0.99%) |
Feb 23, 2005 | 6.053 | 6.096 | 6.053 | 6.070 | 115,165 | +0.03(+0.43%) |
Feb 22, 2005 | 6.070 | 6.079 | 6.019 | 6.045 | 95,542 | -0.01(-0.14%) |
Feb 18, 2005 | 6.130 | 6.130 | 6.049 | 6.053 | 222,387 | -0.08(-1.26%) |
Feb 17, 2005 | 6.122 | 6.143 | 6.122 | 6.130 | 109,325 | -0.01(-0.14%) |
Feb 16, 2005 | 6.181 | 6.190 | 6.134 | 6.139 | 110,025 | -0.04(-0.69%) |
Feb 15, 2005 | 6.122 | 6.181 | 6.122 | 6.181 | 280,087 | +0.06(+0.91%) |
Feb 14, 2005 | 6.122 | 6.126 | 6.117 | 6.126 | 70,780 | +0.03(+0.49%) |
Feb 11, 2005 | 6.092 | 6.122 | 6.092 | 6.096 | 179,171 | -0.01(-0.14%) |
Feb 10, 2005 | 6.126 | 6.130 | 6.096 | 6.104 | 155,344 | -0.01(-0.14%) |
Feb 09, 2005 | 6.143 | 6.156 | 6.100 | 6.113 | 228,461 | -0.05(-0.83%) |
Feb 08, 2005 | 6.207 | 6.216 | 6.164 | 6.164 | 121,472 | -0.04(-0.69%) |
Feb 07, 2005 | 6.220 | 6.220 | 6.190 | 6.207 | 160,250 | +0.01(+0.14%) |
Feb 04, 2005 | 6.199 | 6.216 | 6.173 | 6.199 | 117,267 | +0.00(+0.00%) |
Feb 03, 2005 | 6.181 | 6.199 | 6.164 | 6.199 | 101,849 | +0.03(+0.56%) |
Feb 02, 2005 | 6.156 | 6.203 | 6.152 | 6.164 | 187,114 | +0.01(+0.21%) |
Feb 01, 2005 | 6.156 | 6.173 | 6.143 | 6.152 | 110,726 | +0.00(+0.07%) |
Jan 31, 2005 | 6.143 | 6.156 | 6.130 | 6.147 | 93,206 | +0.01(+0.21%) |
Jan 28, 2005 | 6.130 | 6.139 | 6.113 | 6.134 | 72,416 | +0.01(+0.14%) |
Jan 27, 2005 | 6.100 | 6.130 | 6.100 | 6.126 | 174,499 | +0.03(+0.42%) |
Jan 26, 2005 | 6.096 | 6.117 | 6.083 | 6.100 | 161,651 | +0.03(+0.42%) |
Jan 25, 2005 | 6.079 | 6.104 | 6.074 | 6.074 | 115,398 | -0.01(-0.21%) |
Jan 24, 2005 | 6.104 | 6.117 | 6.079 | 6.087 | 132,217 | -0.03(-0.42%) |
Jan 21, 2005 | 6.104 | 6.117 | 6.087 | 6.113 | 71,948 | +0.03(+0.42%) |
Jan 20, 2005 | 6.070 | 6.122 | 6.070 | 6.087 | 108,390 | -0.02(-0.35%) |
Jan 19, 2005 | 6.117 | 6.122 | 6.083 | 6.109 | 138,525 | -0.01(-0.14%) |
Jan 18, 2005 | 6.087 | 6.117 | 6.066 | 6.117 | 71,948 | +0.06(+0.99%) |
Jan 14, 2005 | 6.066 | 6.079 | 6.045 | 6.057 | 69,379 | -0.02(-0.28%) |
Jan 13, 2005 | 6.087 | 6.087 | 6.074 | 6.074 | 56,531 | +0.02(+0.35%) |
Jan 12, 2005 | 6.079 | 6.079 | 6.027 | 6.053 | 51,158 | -0.03(-0.42%) |
Jan 11, 2005 | 6.062 | 6.079 | 6.045 | 6.079 | 137,590 | +0.02(+0.28%) |
Jan 10, 2005 | 6.045 | 6.079 | 6.045 | 6.062 | 154,643 | +0.00(+0.07%) |
Jan 07, 2005 | 6.045 | 6.057 | 6.027 | 6.057 | 185,011 | +0.02(+0.35%) |
Jan 06, 2005 | 6.040 | 6.053 | 5.997 | 6.036 | 131,750 | +0.04(+0.71%) |
Jan 05, 2005 | 5.946 | 6.010 | 5.942 | 5.993 | 180,806 | +0.05(+0.79%) |
Jan 04, 2005 | 5.972 | 5.972 | 5.929 | 5.946 | 69,612 | +0.00(+0.07%) |