Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.794 | 5.894 | 5.794 | 5.894 | 50,400 | +0.12(+2.02%) |
Mar 30, 2005 | 5.522 | 5.778 | 5.478 | 5.778 | 51,600 | +0.24(+4.40%) |
Mar 29, 2005 | 5.444 | 5.667 | 5.286 | 5.534 | 70,500 | +0.11(+1.97%) |
Mar 28, 2005 | 5.283 | 5.428 | 5.283 | 5.428 | 75,600 | +0.16(+3.06%) |
Mar 24, 2005 | 5.250 | 5.304 | 5.136 | 5.267 | 97,800 | -0.01(-0.23%) |
Mar 23, 2005 | 5.378 | 5.378 | 5.241 | 5.279 | 46,200 | -0.10(-1.94%) |
Mar 22, 2005 | 5.472 | 5.472 | 5.383 | 5.383 | 20,700 | -0.09(-1.62%) |
Mar 21, 2005 | 5.471 | 5.522 | 5.469 | 5.472 | 24,600 | +0.00(+0.02%) |
Mar 18, 2005 | 5.506 | 5.507 | 5.127 | 5.471 | 31,500 | -0.05(-0.89%) |
Mar 17, 2005 | 5.583 | 5.583 | 5.520 | 5.520 | 34,200 | -0.13(-2.30%) |
Mar 16, 2005 | 5.722 | 5.724 | 5.650 | 5.650 | 48,300 | -0.07(-1.26%) |
Mar 15, 2005 | 5.883 | 5.883 | 5.722 | 5.722 | 36,900 | -0.18(-3.01%) |
Mar 14, 2005 | 5.894 | 5.922 | 5.883 | 5.900 | 8,400 | -0.01(-0.19%) |
Mar 11, 2005 | 5.911 | 5.911 | 5.880 | 5.911 | 19,200 | +0.02(+0.38%) |
Mar 10, 2005 | 6.000 | 6.000 | 5.889 | 5.889 | 46,500 | -0.12(-2.03%) |
Mar 09, 2005 | 5.922 | 6.078 | 5.922 | 6.011 | 84,900 | +0.10(+1.65%) |
Mar 08, 2005 | 5.894 | 5.972 | 5.894 | 5.913 | 41,400 | +0.02(+0.41%) |
Mar 07, 2005 | 5.906 | 5.906 | 5.874 | 5.889 | 40,800 | -0.03(-0.49%) |
Mar 04, 2005 | 5.972 | 6.036 | 5.883 | 5.918 | 102,600 | -0.03(-0.49%) |
Mar 03, 2005 | 6.011 | 6.117 | 5.939 | 5.947 | 93,300 | -0.04(-0.61%) |
Mar 02, 2005 | 5.763 | 6.017 | 5.739 | 5.983 | 77,400 | +0.22(+3.84%) |
Mar 01, 2005 | 5.833 | 5.894 | 5.756 | 5.762 | 44,400 | -0.09(-1.59%) |
Feb 28, 2005 | 5.928 | 5.972 | 5.856 | 5.856 | 39,600 | -0.09(-1.49%) |
Feb 25, 2005 | 6.017 | 6.028 | 5.930 | 5.944 | 45,300 | -0.09(-1.56%) |
Feb 24, 2005 | 6.133 | 6.206 | 6.039 | 6.039 | 82,200 | -0.11(-1.81%) |
Feb 23, 2005 | 5.889 | 6.156 | 5.889 | 6.150 | 121,200 | +0.26(+4.43%) |
Feb 22, 2005 | 5.639 | 5.889 | 5.639 | 5.889 | 42,600 | +0.28(+4.93%) |
Feb 18, 2005 | 5.611 | 5.700 | 5.611 | 5.612 | 26,400 | +0.00(+0.02%) |
Feb 17, 2005 | 5.617 | 5.656 | 5.611 | 5.611 | 13,500 | -0.01(-0.10%) |
Feb 16, 2005 | 5.878 | 5.889 | 5.594 | 5.617 | 51,900 | -0.17(-2.86%) |
Feb 15, 2005 | 5.633 | 5.917 | 5.611 | 5.782 | 90,900 | +0.20(+3.67%) |
Feb 14, 2005 | 5.194 | 5.693 | 5.194 | 5.578 | 254,700 | +0.46(+9.06%) |
Feb 11, 2005 | 5.250 | 5.278 | 5.113 | 5.114 | 18,000 | -0.14(-2.58%) |
Feb 10, 2005 | 5.094 | 5.278 | 5.061 | 5.250 | 69,000 | +0.19(+3.75%) |
Feb 09, 2005 | 4.889 | 5.194 | 4.861 | 5.060 | 33,600 | +0.20(+4.09%) |
Feb 08, 2005 | 4.750 | 4.867 | 4.691 | 4.861 | 71,700 | +0.09(+1.98%) |
Feb 07, 2005 | 4.778 | 4.817 | 4.707 | 4.767 | 89,400 | -0.12(-2.50%) |
Feb 04, 2005 | 4.922 | 5.000 | 4.861 | 4.889 | 60,300 | -0.03(-0.56%) |
Feb 03, 2005 | 4.817 | 5.306 | 4.778 | 4.917 | 111,000 | +0.10(+2.08%) |
Feb 02, 2005 | 4.510 | 4.817 | 4.510 | 4.817 | 40,800 | +0.27(+5.99%) |
Feb 01, 2005 | 4.306 | 4.722 | 4.250 | 4.544 | 43,500 | +0.30(+7.01%) |
Jan 31, 2005 | 4.200 | 4.341 | 4.194 | 4.247 | 67,200 | +2.11(+98.55%) |
Jan 28, 2005 | 2.122 | 2.139 | 2.118 | 2.139 | 25,200 | +0.02(+0.98%) |
Jan 27, 2005 | 2.104 | 2.118 | 2.103 | 2.118 | 101,400 | +0.01(+0.53%) |
Jan 26, 2005 | 2.123 | 2.123 | 2.107 | 2.107 | 30,000 | -0.01(-0.47%) |
Jan 25, 2005 | 2.132 | 2.132 | 2.117 | 2.117 | 14,400 | -0.01(-0.31%) |
Jan 24, 2005 | 2.106 | 2.167 | 2.106 | 2.124 | 73,200 | +0.02(+0.99%) |
Jan 21, 2005 | 2.097 | 2.222 | 2.097 | 2.103 | 52,200 | +0.02(+0.93%) |
Jan 20, 2005 | 2.056 | 2.139 | 2.049 | 2.083 | 103,800 | +0.01(+0.68%) |
Jan 19, 2005 | 2.097 | 2.111 | 2.056 | 2.069 | 37,800 | -0.01(-0.68%) |
Jan 18, 2005 | 2.042 | 2.118 | 2.021 | 2.083 | 60,600 | +0.00(+0.00%) |
Jan 14, 2005 | 2.049 | 2.146 | 2.014 | 2.083 | 118,200 | +0.03(+1.35%) |
Jan 13, 2005 | 2.083 | 2.125 | 2.017 | 2.056 | 163,800 | -0.08(-3.90%) |
Jan 12, 2005 | 2.336 | 2.356 | 2.139 | 2.139 | 185,400 | -0.20(-8.44%) |
Jan 11, 2005 | 2.397 | 2.500 | 2.278 | 2.336 | 199,800 | -0.05(-2.04%) |
Jan 10, 2005 | 2.215 | 2.386 | 2.215 | 2.385 | 406,800 | +0.17(+7.65%) |
Jan 07, 2005 | 2.181 | 2.215 | 2.168 | 2.215 | 28,200 | +0.03(+1.40%) |
Jan 06, 2005 | 2.188 | 2.208 | 2.174 | 2.185 | 100,800 | -0.00(-0.13%) |
Jan 05, 2005 | 2.139 | 2.222 | 2.139 | 2.188 | 245,400 | +0.06(+2.94%) |
Jan 04, 2005 | 2.139 | 2.292 | 2.090 | 2.125 | 495,600 | -0.01(-0.64%) |