Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.761 | 5.808 | 5.707 | 5.808 | 602,720 | +0.05(+0.94%) |
Mar 30, 2005 | 5.738 | 5.785 | 5.730 | 5.754 | 321,064 | +0.01(+0.14%) |
Mar 29, 2005 | 5.730 | 5.824 | 5.707 | 5.746 | 663,507 | -0.03(-0.54%) |
Mar 28, 2005 | 5.746 | 5.800 | 5.715 | 5.777 | 267,360 | -0.01(-0.13%) |
Mar 24, 2005 | 5.769 | 5.816 | 5.754 | 5.785 | 568,592 | +0.02(+0.40%) |
Mar 23, 2005 | 5.769 | 5.855 | 5.746 | 5.761 | 1,291,985 | -0.06(-1.07%) |
Mar 22, 2005 | 5.730 | 5.893 | 5.730 | 5.824 | 471,744 | +0.07(+1.21%) |
Mar 21, 2005 | 5.730 | 5.808 | 5.707 | 5.754 | 795,385 | +0.02(+0.41%) |
Mar 18, 2005 | 5.684 | 5.785 | 5.684 | 5.730 | 1,036,859 | +0.04(+0.68%) |
Mar 17, 2005 | 5.637 | 5.816 | 5.606 | 5.692 | 1,093,268 | +0.05(+0.83%) |
Mar 16, 2005 | 5.606 | 5.684 | 5.606 | 5.645 | 1,259,531 | +0.02(+0.28%) |
Mar 15, 2005 | 5.723 | 5.730 | 5.591 | 5.629 | 3,229,577 | -0.12(-2.16%) |
Mar 14, 2005 | 5.940 | 5.940 | 5.673 | 5.754 | 4,170,619 | -0.29(-4.76%) |
Mar 11, 2005 | 5.987 | 6.049 | 5.987 | 6.041 | 1,155,987 | +0.04(+0.65%) |
Mar 10, 2005 | 5.948 | 6.018 | 5.940 | 6.002 | 1,484,006 | +0.04(+0.65%) |
Mar 09, 2005 | 5.901 | 5.979 | 5.901 | 5.963 | 714,120 | -0.02(-0.26%) |
Mar 08, 2005 | 6.018 | 6.018 | 5.909 | 5.979 | 2,478,495 | -0.05(-0.90%) |
Mar 07, 2005 | 5.901 | 6.064 | 5.901 | 6.033 | 818,180 | +0.05(+0.91%) |
Mar 04, 2005 | 6.072 | 6.103 | 5.971 | 5.979 | 883,088 | -0.10(-1.66%) |
Mar 03, 2005 | 6.057 | 6.134 | 6.018 | 6.080 | 1,577,633 | +0.03(+0.51%) |
Mar 02, 2005 | 5.987 | 6.057 | 5.963 | 6.049 | 3,174,070 | +0.06(+1.04%) |
Mar 01, 2005 | 5.839 | 6.010 | 5.831 | 5.987 | 2,692,022 | +0.13(+2.25%) |
Feb 28, 2005 | 5.862 | 5.901 | 5.785 | 5.855 | 731,506 | -0.02(-0.40%) |
Feb 25, 2005 | 5.785 | 5.940 | 5.761 | 5.878 | 1,375,954 | +0.12(+2.02%) |
Feb 24, 2005 | 5.746 | 5.785 | 5.715 | 5.761 | 725,711 | +0.05(+0.82%) |
Feb 23, 2005 | 5.676 | 5.738 | 5.668 | 5.715 | 477,797 | +0.03(+0.55%) |
Feb 22, 2005 | 5.668 | 5.738 | 5.606 | 5.684 | 635,818 | -0.02(-0.41%) |
Feb 18, 2005 | 5.723 | 5.746 | 5.699 | 5.707 | 340,511 | +0.01(+0.14%) |
Feb 17, 2005 | 5.730 | 5.738 | 5.684 | 5.699 | 273,027 | -0.04(-0.68%) |
Feb 16, 2005 | 5.707 | 5.754 | 5.692 | 5.738 | 490,547 | +0.02(+0.27%) |
Feb 15, 2005 | 5.692 | 5.746 | 5.661 | 5.723 | 705,105 | +0.04(+0.68%) |
Feb 14, 2005 | 5.738 | 5.746 | 5.513 | 5.684 | 3,857,668 | -0.05(-0.81%) |
Feb 11, 2005 | 5.629 | 5.785 | 5.629 | 5.730 | 1,631,724 | +0.14(+2.50%) |
Feb 10, 2005 | 5.435 | 5.653 | 5.381 | 5.591 | 1,785,495 | +0.26(+4.96%) |
Feb 09, 2005 | 5.365 | 5.389 | 5.303 | 5.327 | 1,125,722 | -0.05(-1.01%) |
Feb 08, 2005 | 5.365 | 5.397 | 5.319 | 5.381 | 437,358 | +0.00(+0.00%) |
Feb 07, 2005 | 5.404 | 5.443 | 5.358 | 5.381 | 537,683 | -0.05(-1.00%) |
Feb 04, 2005 | 5.327 | 5.435 | 5.327 | 5.435 | 839,558 | +0.15(+2.79%) |
Feb 03, 2005 | 5.311 | 5.350 | 5.257 | 5.288 | 783,150 | -0.08(-1.45%) |
Feb 02, 2005 | 5.342 | 5.365 | 5.303 | 5.365 | 743,097 | +0.02(+0.29%) |
Feb 01, 2005 | 5.296 | 5.397 | 5.296 | 5.350 | 1,139,759 | -0.01(-0.15%) |
Jan 31, 2005 | 5.319 | 5.497 | 5.311 | 5.358 | 11,152,261 | +0.04(+0.73%) |
Jan 28, 2005 | 5.466 | 5.466 | 5.280 | 5.319 | 1,080,389 | -0.17(-3.11%) |
Jan 27, 2005 | 5.482 | 5.513 | 5.435 | 5.490 | 588,811 | +0.01(+0.14%) |
Jan 26, 2005 | 5.497 | 5.513 | 5.420 | 5.482 | 423,192 | +0.02(+0.28%) |
Jan 25, 2005 | 5.474 | 5.497 | 5.443 | 5.466 | 418,427 | -0.05(-0.85%) |
Jan 24, 2005 | 5.575 | 5.575 | 5.412 | 5.513 | 1,745,828 | -0.03(-0.56%) |
Jan 21, 2005 | 5.567 | 5.591 | 5.529 | 5.544 | 448,563 | -0.02(-0.28%) |
Jan 20, 2005 | 5.552 | 5.606 | 5.474 | 5.560 | 776,711 | -0.09(-1.51%) |
Jan 19, 2005 | 5.668 | 5.668 | 5.629 | 5.645 | 1,596,307 | -0.02(-0.41%) |
Jan 18, 2005 | 5.653 | 5.668 | 5.645 | 5.668 | 564,084 | +0.00(+0.00%) |
Jan 14, 2005 | 5.629 | 5.668 | 5.614 | 5.668 | 1,686,844 | +0.04(+0.69%) |
Jan 13, 2005 | 5.614 | 5.653 | 5.560 | 5.629 | 658,098 | +0.00(+0.00%) |
Jan 12, 2005 | 5.629 | 5.668 | 5.629 | 5.629 | 941,557 | +0.00(+0.00%) |
Jan 11, 2005 | 5.637 | 5.653 | 5.614 | 5.629 | 2,076,681 | -0.01(-0.14%) |
Jan 10, 2005 | 5.606 | 5.668 | 5.583 | 5.637 | 3,661,913 | +0.02(+0.28%) |
Jan 07, 2005 | 5.668 | 5.692 | 5.622 | 5.622 | 1,004,019 | -0.02(-0.41%) |
Jan 06, 2005 | 5.645 | 5.684 | 5.629 | 5.645 | 840,202 | -0.02(-0.41%) |
Jan 05, 2005 | 5.668 | 5.723 | 5.622 | 5.668 | 978,519 | -0.01(-0.14%) |
Jan 04, 2005 | 5.653 | 5.746 | 5.629 | 5.676 | 922,626 | +0.01(+0.14%) |