Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.914 | 5.943 | 5.877 | 5.936 | 252,608 | +0.02(+0.37%) |
Mar 30, 2005 | 5.877 | 5.964 | 5.865 | 5.914 | 291,076 | +0.04(+0.64%) |
Mar 29, 2005 | 5.849 | 5.921 | 5.840 | 5.877 | 460,016 | +0.04(+0.64%) |
Mar 28, 2005 | 6.092 | 6.092 | 5.796 | 5.840 | 841,173 | -0.23(-3.75%) |
Mar 24, 2005 | 6.005 | 6.067 | 6.005 | 6.067 | 166,054 | +0.07(+1.09%) |
Mar 23, 2005 | 6.005 | 6.008 | 5.880 | 6.002 | 374,745 | +0.01(+0.16%) |
Mar 22, 2005 | 6.099 | 6.102 | 5.949 | 5.992 | 579,268 | -0.11(-1.84%) |
Mar 21, 2005 | 6.198 | 6.223 | 6.086 | 6.105 | 282,101 | -0.12(-1.90%) |
Mar 18, 2005 | 6.177 | 6.233 | 6.161 | 6.223 | 263,187 | +0.05(+0.76%) |
Mar 17, 2005 | 6.208 | 6.208 | 6.161 | 6.177 | 456,811 | -0.05(-0.75%) |
Mar 16, 2005 | 6.270 | 6.270 | 6.177 | 6.223 | 343,970 | -0.03(-0.50%) |
Mar 15, 2005 | 6.255 | 6.270 | 6.208 | 6.255 | 296,847 | +0.00(+0.00%) |
Mar 14, 2005 | 6.255 | 6.255 | 6.223 | 6.255 | 248,441 | +0.00(+0.00%) |
Mar 11, 2005 | 6.233 | 6.267 | 6.195 | 6.255 | 298,129 | +0.03(+0.50%) |
Mar 10, 2005 | 6.255 | 6.255 | 6.164 | 6.223 | 572,216 | -0.08(-1.24%) |
Mar 09, 2005 | 6.298 | 6.332 | 6.270 | 6.301 | 108,352 | +0.02(+0.25%) |
Mar 08, 2005 | 6.348 | 6.348 | 6.286 | 6.286 | 142,332 | -0.05(-0.74%) |
Mar 07, 2005 | 6.314 | 6.332 | 6.289 | 6.332 | 155,476 | +0.00(+0.00%) |
Mar 04, 2005 | 6.286 | 6.332 | 6.286 | 6.332 | 129,189 | +0.05(+0.74%) |
Mar 03, 2005 | 6.317 | 6.332 | 6.286 | 6.286 | 135,280 | -0.03(-0.49%) |
Mar 02, 2005 | 6.317 | 6.332 | 6.270 | 6.317 | 171,825 | +0.00(+0.00%) |
Mar 01, 2005 | 6.317 | 6.345 | 6.270 | 6.317 | 151,629 | +0.00(+0.00%) |
Feb 28, 2005 | 6.273 | 6.317 | 6.239 | 6.317 | 151,949 | +0.04(+0.70%) |
Feb 25, 2005 | 6.270 | 6.329 | 6.255 | 6.273 | 94,567 | -0.01(-0.20%) |
Feb 24, 2005 | 6.261 | 6.286 | 6.239 | 6.286 | 106,429 | +0.04(+0.70%) |
Feb 23, 2005 | 6.283 | 6.295 | 6.242 | 6.242 | 247,158 | -0.09(-1.38%) |
Feb 22, 2005 | 6.395 | 6.395 | 6.270 | 6.329 | 177,915 | -0.03(-0.54%) |
Feb 18, 2005 | 6.370 | 6.379 | 6.329 | 6.364 | 92,323 | -0.03(-0.44%) |
Feb 17, 2005 | 6.410 | 6.426 | 6.301 | 6.392 | 192,982 | -0.02(-0.29%) |
Feb 16, 2005 | 6.351 | 6.410 | 6.351 | 6.410 | 90,721 | +0.04(+0.69%) |
Feb 15, 2005 | 6.442 | 6.473 | 6.332 | 6.367 | 253,249 | -0.04(-0.68%) |
Feb 14, 2005 | 6.379 | 6.467 | 6.339 | 6.410 | 120,534 | +0.02(+0.24%) |
Feb 11, 2005 | 6.364 | 6.426 | 6.364 | 6.395 | 105,467 | +0.00(+0.00%) |
Feb 10, 2005 | 6.386 | 6.426 | 6.301 | 6.395 | 207,408 | +0.02(+0.39%) |
Feb 09, 2005 | 6.364 | 6.435 | 6.308 | 6.370 | 185,289 | +0.04(+0.59%) |
Feb 08, 2005 | 6.361 | 6.395 | 6.317 | 6.332 | 214,140 | +0.00(+0.05%) |
Feb 07, 2005 | 6.301 | 6.351 | 6.264 | 6.329 | 181,121 | -0.00(-0.05%) |
Feb 04, 2005 | 6.379 | 6.395 | 6.317 | 6.332 | 232,733 | -0.03(-0.49%) |
Feb 03, 2005 | 6.336 | 6.364 | 6.323 | 6.364 | 116,366 | +0.03(+0.44%) |
Feb 02, 2005 | 6.379 | 6.382 | 6.301 | 6.336 | 144,256 | -0.02(-0.39%) |
Feb 01, 2005 | 6.317 | 6.361 | 6.270 | 6.361 | 211,575 | +0.03(+0.44%) |
Jan 31, 2005 | 6.261 | 6.332 | 6.245 | 6.332 | 197,470 | +0.08(+1.25%) |
Jan 28, 2005 | 6.242 | 6.270 | 6.239 | 6.255 | 176,313 | +0.01(+0.15%) |