Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.128 | 6.202 | 6.128 | 6.190 | 340,776 | +0.05(+0.75%) |
Mar 30, 2005 | 6.097 | 6.159 | 6.097 | 6.143 | 213,471 | +0.05(+0.76%) |
Mar 29, 2005 | 6.091 | 6.159 | 6.082 | 6.097 | 249,427 | -0.00(-0.05%) |
Mar 28, 2005 | 6.168 | 6.168 | 6.100 | 6.100 | 455,772 | -0.07(-1.10%) |
Mar 24, 2005 | 6.097 | 6.174 | 6.097 | 6.168 | 377,705 | +0.06(+0.96%) |
Mar 23, 2005 | 6.085 | 6.140 | 6.082 | 6.109 | 451,561 | +0.00(+0.05%) |
Mar 22, 2005 | 6.186 | 6.190 | 6.097 | 6.106 | 522,178 | -0.10(-1.54%) |
Mar 21, 2005 | 6.208 | 6.233 | 6.180 | 6.202 | 428,886 | -0.02(-0.30%) |
Mar 18, 2005 | 6.251 | 6.251 | 6.199 | 6.220 | 200,190 | -0.01(-0.20%) |
Mar 17, 2005 | 6.186 | 6.233 | 6.177 | 6.233 | 485,898 | -0.00(-0.05%) |
Mar 16, 2005 | 6.267 | 6.282 | 6.220 | 6.236 | 324,580 | -0.05(-0.79%) |
Mar 15, 2005 | 6.347 | 6.359 | 6.257 | 6.285 | 418,196 | -0.04(-0.68%) |
Mar 14, 2005 | 6.332 | 6.335 | 6.282 | 6.328 | 427,266 | +0.03(+0.44%) |
Mar 11, 2005 | 6.350 | 6.372 | 6.298 | 6.301 | 333,650 | -0.04(-0.68%) |
Mar 10, 2005 | 6.322 | 6.350 | 6.285 | 6.344 | 409,450 | +0.01(+0.10%) |
Mar 09, 2005 | 6.347 | 6.384 | 6.325 | 6.338 | 448,322 | -0.04(-0.58%) |
Mar 08, 2005 | 6.387 | 6.403 | 6.344 | 6.375 | 475,208 | -0.02(-0.24%) |
Mar 07, 2005 | 6.396 | 6.452 | 6.381 | 6.390 | 446,702 | -0.02(-0.29%) |
Mar 04, 2005 | 6.396 | 6.449 | 6.359 | 6.409 | 678,314 | +0.04(+0.68%) |
Mar 03, 2005 | 6.403 | 6.406 | 6.335 | 6.366 | 455,124 | -0.02(-0.29%) |
Mar 02, 2005 | 6.319 | 6.390 | 6.316 | 6.384 | 492,377 | +0.04(+0.63%) |
Mar 01, 2005 | 6.344 | 6.356 | 6.319 | 6.344 | 416,900 | +0.03(+0.49%) |
Feb 28, 2005 | 6.393 | 6.393 | 6.279 | 6.313 | 578,219 | -0.03(-0.44%) |
Feb 25, 2005 | 6.316 | 6.372 | 6.282 | 6.341 | 392,606 | +0.06(+1.03%) |
Feb 24, 2005 | 6.251 | 6.282 | 6.217 | 6.276 | 379,648 | +0.04(+0.64%) |
Feb 23, 2005 | 6.190 | 6.257 | 6.190 | 6.236 | 515,052 | +0.02(+0.40%) |
Feb 22, 2005 | 6.288 | 6.310 | 6.196 | 6.211 | 638,794 | -0.09(-1.37%) |
Feb 18, 2005 | 6.301 | 6.341 | 6.276 | 6.298 | 567,529 | -0.02(-0.24%) |
Feb 17, 2005 | 6.356 | 6.356 | 6.301 | 6.313 | 413,985 | -0.04(-0.63%) |
Feb 16, 2005 | 6.338 | 6.359 | 6.301 | 6.353 | 358,593 | -0.03(-0.44%) |
Feb 15, 2005 | 6.344 | 6.421 | 6.344 | 6.381 | 541,614 | +0.02(+0.24%) |
Feb 14, 2005 | 6.359 | 6.418 | 6.347 | 6.366 | 476,180 | +0.00(+0.00%) |
Feb 11, 2005 | 6.338 | 6.403 | 6.328 | 6.366 | 394,549 | +0.04(+0.59%) |
Feb 10, 2005 | 6.338 | 6.356 | 6.304 | 6.328 | 397,141 | +0.00(+0.00%) |
Feb 09, 2005 | 6.273 | 6.347 | 6.267 | 6.328 | 492,377 | +0.05(+0.79%) |
Feb 08, 2005 | 6.319 | 6.328 | 6.242 | 6.279 | 493,025 | -0.02(-0.34%) |
Feb 07, 2005 | 6.313 | 6.381 | 6.298 | 6.301 | 320,045 | -0.04(-0.58%) |
Feb 04, 2005 | 6.316 | 6.384 | 6.282 | 6.338 | 501,123 | +0.04(+0.64%) |
Feb 03, 2005 | 6.328 | 6.328 | 6.273 | 6.298 | 326,199 | -0.03(-0.44%) |
Feb 02, 2005 | 6.245 | 6.328 | 6.245 | 6.325 | 493,672 | +0.06(+0.94%) |
Feb 01, 2005 | 6.282 | 6.298 | 6.251 | 6.267 | 394,225 | +0.01(+0.10%) |
Jan 31, 2005 | 6.251 | 6.298 | 6.236 | 6.261 | 389,366 | +0.02(+0.25%) |
Jan 28, 2005 | 6.236 | 6.282 | 6.236 | 6.245 | 359,888 | +0.01(+0.15%) |
Jan 27, 2005 | 6.208 | 6.251 | 6.196 | 6.236 | 390,986 | +0.02(+0.25%) |
Jan 26, 2005 | 6.267 | 6.267 | 6.190 | 6.220 | 565,261 | -0.06(-0.93%) |
Jan 25, 2005 | 6.261 | 6.282 | 6.236 | 6.279 | 461,603 | -0.00(-0.05%) |
Jan 24, 2005 | 6.267 | 6.298 | 6.242 | 6.282 | 392,282 | +0.04(+0.69%) |
Jan 21, 2005 | 6.267 | 6.304 | 6.239 | 6.239 | 386,127 | -0.05(-0.83%) |
Jan 20, 2005 | 6.298 | 6.298 | 6.211 | 6.291 | 413,985 | +0.02(+0.39%) |
Jan 19, 2005 | 6.264 | 6.298 | 6.205 | 6.267 | 432,125 | -0.01(-0.20%) |
Jan 18, 2005 | 6.298 | 6.298 | 6.220 | 6.279 | 365,071 | +0.00(+0.05%) |
Jan 14, 2005 | 6.251 | 6.298 | 6.220 | 6.276 | 290,243 | +0.05(+0.74%) |
Jan 13, 2005 | 6.205 | 6.251 | 6.193 | 6.230 | 368,311 | +0.02(+0.40%) |
Jan 12, 2005 | 6.205 | 6.242 | 6.183 | 6.205 | 394,873 | +0.00(+0.00%) |
Jan 11, 2005 | 6.211 | 6.211 | 6.177 | 6.205 | 440,871 | +0.02(+0.30%) |
Jan 10, 2005 | 6.227 | 6.227 | 6.177 | 6.186 | 274,046 | -0.02(-0.25%) |
Jan 07, 2005 | 6.245 | 6.245 | 6.190 | 6.202 | 386,127 | -0.02(-0.35%) |
Jan 06, 2005 | 6.214 | 6.242 | 6.186 | 6.224 | 339,481 | +0.00(+0.00%) |
Jan 05, 2005 | 6.205 | 6.236 | 6.190 | 6.224 | 311,946 | +0.01(+0.15%) |
Jan 04, 2005 | 6.190 | 6.282 | 6.180 | 6.214 | 587,613 | +0.01(+0.20%) |