Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.550 | 5.610 | 5.500 | 5.610 | 7,400 | +0.11(+2.00%) |
Mar 30, 2005 | 5.430 | 5.530 | 5.400 | 5.500 | 8,200 | +0.08(+1.48%) |
Mar 29, 2005 | 5.470 | 5.490 | 5.400 | 5.420 | 14,400 | -0.07(-1.28%) |
Mar 28, 2005 | 5.690 | 5.690 | 5.490 | 5.490 | 15,500 | -0.16(-2.83%) |
Mar 24, 2005 | 5.590 | 5.650 | 5.550 | 5.650 | 14,700 | +0.05(+0.89%) |
Mar 23, 2005 | 5.680 | 5.700 | 5.520 | 5.600 | 20,600 | -0.04(-0.71%) |
Mar 22, 2005 | 5.680 | 5.680 | 5.600 | 5.640 | 1,900 | +0.02(+0.36%) |
Mar 21, 2005 | 5.700 | 5.700 | 5.620 | 5.620 | 6,300 | -0.08(-1.40%) |
Mar 18, 2005 | 5.590 | 5.700 | 5.590 | 5.700 | 4,000 | +0.10(+1.79%) |
Mar 17, 2005 | 5.620 | 5.850 | 5.590 | 5.600 | 34,200 | -0.06(-1.06%) |
Mar 16, 2005 | 5.800 | 5.800 | 5.620 | 5.660 | 14,700 | -0.14(-2.41%) |
Mar 15, 2005 | 5.650 | 5.800 | 5.550 | 5.800 | 27,100 | +0.20(+3.57%) |
Mar 14, 2005 | 5.550 | 5.620 | 5.500 | 5.600 | 20,300 | +0.00(+0.00%) |
Mar 11, 2005 | 5.500 | 5.640 | 5.500 | 5.600 | 27,800 | +0.05(+0.90%) |
Mar 10, 2005 | 5.600 | 5.610 | 5.520 | 5.550 | 13,700 | -0.05(-0.89%) |
Mar 09, 2005 | 5.450 | 5.650 | 5.390 | 5.600 | 35,700 | +0.09(+1.63%) |
Mar 08, 2005 | 5.540 | 5.600 | 5.490 | 5.510 | 11,600 | -0.03(-0.54%) |
Mar 07, 2005 | 5.540 | 5.560 | 5.500 | 5.540 | 17,100 | -0.01(-0.18%) |
Mar 04, 2005 | 5.550 | 5.590 | 5.520 | 5.550 | 14,400 | +0.00(+0.00%) |
Mar 03, 2005 | 5.470 | 5.550 | 5.470 | 5.550 | 24,000 | +0.03(+0.54%) |
Mar 02, 2005 | 5.510 | 5.600 | 5.460 | 5.520 | 12,500 | -0.01(-0.18%) |
Mar 01, 2005 | 5.440 | 5.530 | 5.430 | 5.530 | 9,800 | +0.07(+1.28%) |
Feb 28, 2005 | 5.500 | 5.540 | 5.420 | 5.460 | 24,100 | -0.14(-2.50%) |
Feb 25, 2005 | 5.490 | 5.650 | 5.490 | 5.600 | 12,300 | +0.10(+1.82%) |
Feb 24, 2005 | 5.550 | 5.550 | 5.450 | 5.500 | 8,600 | -0.12(-2.14%) |
Feb 23, 2005 | 5.580 | 5.640 | 5.500 | 5.620 | 48,000 | +0.02(+0.36%) |
Feb 22, 2005 | 5.600 | 5.600 | 5.360 | 5.600 | 29,000 | -0.03(-0.53%) |
Feb 18, 2005 | 5.550 | 5.650 | 5.470 | 5.630 | 18,500 | +0.08(+1.44%) |
Feb 17, 2005 | 5.650 | 5.650 | 5.550 | 5.550 | 4,000 | -0.08(-1.42%) |
Feb 16, 2005 | 5.640 | 5.650 | 5.600 | 5.630 | 13,300 | -0.05(-0.88%) |
Feb 15, 2005 | 5.600 | 5.720 | 5.600 | 5.680 | 7,600 | +0.08(+1.43%) |
Feb 14, 2005 | 5.640 | 5.700 | 5.550 | 5.600 | 39,900 | +0.00(+0.00%) |
Feb 11, 2005 | 5.610 | 5.720 | 5.600 | 5.600 | 16,700 | -0.01(-0.18%) |
Feb 10, 2005 | 5.600 | 5.610 | 5.600 | 5.610 | 5,500 | +0.01(+0.18%) |
Feb 09, 2005 | 5.670 | 5.670 | 5.600 | 5.600 | 18,200 | -0.03(-0.53%) |
Feb 08, 2005 | 5.700 | 5.750 | 5.550 | 5.630 | 14,600 | -0.08(-1.40%) |
Feb 07, 2005 | 5.750 | 5.800 | 5.700 | 5.710 | 14,500 | -0.04(-0.70%) |
Feb 04, 2005 | 5.800 | 5.840 | 5.650 | 5.750 | 20,500 | -0.10(-1.71%) |
Feb 03, 2005 | 5.940 | 5.950 | 5.850 | 5.850 | 13,000 | -0.09(-1.52%) |
Feb 02, 2005 | 5.920 | 6.000 | 5.840 | 5.940 | 37,700 | +0.09(+1.54%) |
Feb 01, 2005 | 5.800 | 5.870 | 5.760 | 5.850 | 20,200 | +0.07(+1.21%) |
Jan 31, 2005 | 5.680 | 5.800 | 5.670 | 5.780 | 103,000 | +0.08(+1.40%) |
Jan 28, 2005 | 5.650 | 5.700 | 5.650 | 5.700 | 19,400 | +0.10(+1.79%) |
Jan 27, 2005 | 5.720 | 5.720 | 5.600 | 5.600 | 21,200 | -0.09(-1.58%) |
Jan 26, 2005 | 5.610 | 5.690 | 5.540 | 5.690 | 26,900 | +0.03(+0.53%) |
Jan 25, 2005 | 5.540 | 5.700 | 5.540 | 5.660 | 26,400 | +0.17(+3.10%) |
Jan 24, 2005 | 5.520 | 5.600 | 5.490 | 5.490 | 22,500 | -0.01(-0.18%) |
Jan 21, 2005 | 5.250 | 5.550 | 5.250 | 5.500 | 75,300 | +0.27(+5.16%) |
Jan 20, 2005 | 5.150 | 5.230 | 5.050 | 5.230 | 612,100 | +0.03(+0.58%) |
Jan 19, 2005 | 5.240 | 5.270 | 5.160 | 5.200 | 53,500 | -0.04(-0.76%) |
Jan 18, 2005 | 5.180 | 5.320 | 5.150 | 5.240 | 25,100 | +0.04(+0.77%) |
Jan 14, 2005 | 5.180 | 5.350 | 5.180 | 5.200 | 34,800 | +0.01(+0.19%) |
Jan 13, 2005 | 5.230 | 5.270 | 5.190 | 5.190 | 52,800 | -0.03(-0.57%) |
Jan 12, 2005 | 5.330 | 5.350 | 5.200 | 5.220 | 36,500 | -0.10(-1.88%) |
Jan 11, 2005 | 5.290 | 5.320 | 5.150 | 5.320 | 581,300 | +0.03(+0.57%) |
Jan 10, 2005 | 5.400 | 5.400 | 5.270 | 5.290 | 45,200 | -0.11(-2.04%) |
Jan 07, 2005 | 5.400 | 5.430 | 5.400 | 5.400 | 152,800 | +0.01(+0.19%) |
Jan 06, 2005 | 5.450 | 5.480 | 5.380 | 5.390 | 7,900 | -0.03(-0.55%) |
Jan 05, 2005 | 5.430 | 5.500 | 5.370 | 5.420 | 24,300 | -0.05(-0.91%) |
Jan 04, 2005 | 5.550 | 5.610 | 5.470 | 5.470 | 23,100 | -0.03(-0.55%) |