Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.010 | 6.190 | 6.010 | 6.100 | 81,697 | +0.05(+0.83%) |
Mar 30, 2005 | 6.060 | 6.100 | 6.030 | 6.050 | 38,300 | -0.15(-2.42%) |
Mar 29, 2005 | 6.350 | 6.350 | 5.900 | 6.200 | 87,500 | +0.06(+0.98%) |
Mar 28, 2005 | 6.410 | 6.610 | 5.850 | 6.140 | 80,390 | -0.31(-4.81%) |
Mar 24, 2005 | 6.450 | 6.480 | 6.450 | 6.450 | 6,830 | +0.00(+0.00%) |
Mar 23, 2005 | 6.180 | 6.530 | 6.010 | 6.450 | 41,843 | +0.00(+0.00%) |
Mar 22, 2005 | 6.680 | 6.690 | 6.370 | 6.450 | 8,124 | -0.15(-2.27%) |
Mar 21, 2005 | 6.670 | 6.720 | 6.510 | 6.600 | 17,990 | +0.04(+0.61%) |
Mar 18, 2005 | 6.549 | 6.630 | 6.500 | 6.560 | 22,490 | +0.09(+1.39%) |
Mar 17, 2005 | 6.450 | 6.650 | 6.450 | 6.470 | 15,805 | +0.02(+0.31%) |
Mar 16, 2005 | 6.360 | 6.730 | 6.260 | 6.450 | 23,210 | +0.19(+3.04%) |
Mar 15, 2005 | 6.250 | 6.350 | 6.250 | 6.260 | 3,800 | -0.02(-0.25%) |
Mar 14, 2005 | 6.500 | 6.500 | 6.110 | 6.276 | 15,450 | -0.10(-1.63%) |
Mar 11, 2005 | 6.490 | 6.530 | 6.290 | 6.380 | 7,330 | -0.19(-2.89%) |
Mar 10, 2005 | 6.910 | 6.910 | 6.410 | 6.570 | 12,000 | -0.19(-2.80%) |
Mar 09, 2005 | 6.700 | 6.800 | 6.700 | 6.759 | 9,215 | -0.03(-0.46%) |
Mar 08, 2005 | 6.910 | 6.910 | 6.720 | 6.790 | 10,700 | -0.01(-0.15%) |
Mar 07, 2005 | 6.910 | 6.910 | 6.750 | 6.800 | 26,942 | +0.05(+0.74%) |
Mar 04, 2005 | 6.600 | 6.750 | 6.450 | 6.750 | 63,436 | +0.18(+2.69%) |
Mar 03, 2005 | 6.750 | 6.790 | 6.500 | 6.573 | 7,255 | +0.18(+2.86%) |
Mar 02, 2005 | 6.880 | 6.900 | 6.390 | 6.390 | 85,267 | -0.13(-1.98%) |
Mar 01, 2005 | 6.510 | 6.520 | 6.500 | 6.519 | 4,524 | -0.00(-0.02%) |
Feb 28, 2005 | 6.500 | 6.590 | 6.400 | 6.520 | 25,475 | +0.12(+1.87%) |
Feb 25, 2005 | 6.410 | 6.430 | 6.300 | 6.400 | 3,900 | +0.10(+1.59%) |
Feb 24, 2005 | 6.300 | 6.369 | 6.300 | 6.300 | 4,010 | -0.01(-0.16%) |
Feb 23, 2005 | 6.100 | 6.460 | 6.100 | 6.310 | 7,643 | -0.08(-1.22%) |
Feb 22, 2005 | 6.300 | 6.459 | 6.100 | 6.388 | 19,501 | -0.00(-0.03%) |
Feb 18, 2005 | 6.460 | 6.460 | 6.300 | 6.390 | 19,740 | +0.07(+1.04%) |
Feb 17, 2005 | 6.300 | 6.440 | 6.260 | 6.324 | 49,695 | +0.04(+0.70%) |
Feb 16, 2005 | 6.130 | 6.390 | 6.130 | 6.280 | 38,422 | +0.18(+2.95%) |
Feb 15, 2005 | 5.850 | 6.239 | 5.850 | 6.100 | 17,840 | +0.25(+4.27%) |
Feb 14, 2005 | 6.200 | 6.390 | 5.840 | 5.850 | 18,271 | +0.06(+1.04%) |
Feb 11, 2005 | 6.000 | 6.040 | 5.750 | 5.790 | 54,400 | -0.20(-3.34%) |
Feb 10, 2005 | 6.230 | 6.240 | 5.761 | 5.990 | 23,380 | -0.18(-2.92%) |
Feb 09, 2005 | 6.790 | 6.800 | 5.870 | 6.170 | 41,891 | -0.26(-4.01%) |
Feb 08, 2005 | 6.790 | 6.790 | 6.300 | 6.428 | 10,861 | -0.18(-2.75%) |
Feb 07, 2005 | 6.310 | 6.800 | 6.308 | 6.610 | 34,656 | +0.40(+6.44%) |
Feb 04, 2005 | 6.380 | 6.750 | 6.170 | 6.210 | 9,900 | -0.08(-1.27%) |
Feb 03, 2005 | 6.060 | 6.290 | 6.060 | 6.290 | 8,650 | +0.20(+3.28%) |
Feb 02, 2005 | 5.900 | 6.100 | 5.900 | 6.090 | 5,220 | +0.06(+1.00%) |
Feb 01, 2005 | 6.041 | 6.050 | 6.000 | 6.030 | 11,800 | -0.02(-0.33%) |
Jan 31, 2005 | 6.090 | 6.090 | 5.950 | 6.050 | 10,600 | +0.12(+2.02%) |
Jan 28, 2005 | 6.050 | 6.100 | 5.930 | 5.930 | 12,000 | -0.22(-3.58%) |
Jan 27, 2005 | 5.950 | 6.150 | 5.950 | 6.150 | 8,100 | +0.15(+2.50%) |
Jan 26, 2005 | 6.000 | 6.050 | 6.000 | 6.000 | 2,107 | +0.00(+0.00%) |
Jan 25, 2005 | 5.980 | 6.040 | 5.980 | 6.000 | 32,101 | +0.07(+1.18%) |
Jan 24, 2005 | 5.910 | 6.020 | 5.900 | 5.930 | 9,700 | -0.07(-1.17%) |
Jan 21, 2005 | 6.200 | 6.270 | 5.870 | 6.000 | 29,882 | +0.00(+0.00%) |
Jan 20, 2005 | 6.120 | 6.250 | 5.960 | 6.000 | 34,913 | -0.21(-3.38%) |
Jan 19, 2005 | 6.350 | 6.350 | 6.210 | 6.210 | 5,850 | -0.19(-2.97%) |
Jan 18, 2005 | 6.710 | 6.710 | 6.050 | 6.400 | 17,047 | -0.24(-3.61%) |
Jan 14, 2005 | 6.140 | 6.640 | 6.100 | 6.640 | 62,701 | +0.49(+7.97%) |
Jan 13, 2005 | 6.450 | 6.450 | 6.120 | 6.150 | 41,200 | -0.26(-4.06%) |
Jan 12, 2005 | 6.150 | 6.410 | 6.100 | 6.410 | 24,065 | +0.31(+5.08%) |
Jan 11, 2005 | 6.050 | 6.160 | 6.000 | 6.100 | 13,100 | +0.02(+0.33%) |
Jan 10, 2005 | 6.150 | 6.190 | 5.950 | 6.080 | 19,300 | +0.05(+0.83%) |
Jan 07, 2005 | 6.150 | 6.150 | 5.920 | 6.030 | 17,350 | +0.00(+0.00%) |
Jan 06, 2005 | 6.000 | 6.170 | 5.970 | 6.030 | 20,952 | +0.21(+3.61%) |
Jan 05, 2005 | 6.300 | 6.300 | 5.800 | 5.820 | 46,300 | -0.21(-3.48%) |
Jan 04, 2005 | 6.080 | 6.201 | 6.010 | 6.030 | 25,700 | -0.20(-3.21%) |