Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.385 | 5.510 | 5.385 | 5.479 | 192,728 | +0.07(+1.23%) |
Mar 30, 2005 | 5.503 | 5.557 | 5.288 | 5.413 | 1,085,579 | -0.09(-1.70%) |
Mar 29, 2005 | 5.943 | 5.943 | 5.444 | 5.506 | 579,237 | -0.41(-6.90%) |
Mar 28, 2005 | 6.012 | 6.049 | 5.902 | 5.914 | 190,186 | -0.08(-1.33%) |
Mar 24, 2005 | 5.940 | 5.998 | 5.867 | 5.994 | 739,481 | +0.08(+1.39%) |
Mar 23, 2005 | 5.906 | 5.924 | 5.826 | 5.912 | 307,742 | +0.04(+0.66%) |
Mar 22, 2005 | 5.620 | 5.904 | 5.620 | 5.873 | 323,248 | +0.20(+3.61%) |
Mar 21, 2005 | 5.616 | 5.678 | 5.610 | 5.668 | 350,400 | +0.02(+0.35%) |
Mar 18, 2005 | 5.664 | 5.664 | 5.571 | 5.649 | 239,150 | +0.01(+0.17%) |
Mar 17, 2005 | 5.581 | 5.674 | 5.581 | 5.639 | 98,163 | +0.05(+0.91%) |
Mar 16, 2005 | 5.614 | 5.666 | 5.588 | 5.588 | 212,726 | -0.08(-1.34%) |
Mar 15, 2005 | 5.639 | 5.678 | 5.616 | 5.664 | 117,589 | +0.05(+0.83%) |
Mar 14, 2005 | 5.622 | 5.678 | 5.612 | 5.618 | 283,504 | -0.03(-0.45%) |
Mar 11, 2005 | 5.678 | 5.682 | 5.600 | 5.643 | 206,686 | -0.01(-0.21%) |
Mar 10, 2005 | 5.620 | 5.674 | 5.536 | 5.655 | 328,363 | +0.04(+0.73%) |
Mar 09, 2005 | 5.481 | 5.614 | 5.397 | 5.614 | 178,366 | +0.13(+2.38%) |
Mar 08, 2005 | 5.618 | 5.618 | 5.409 | 5.483 | 112,041 | -0.10(-1.75%) |
Mar 07, 2005 | 5.575 | 5.600 | 5.491 | 5.581 | 118,514 | +0.05(+0.99%) |
Mar 04, 2005 | 5.506 | 5.567 | 5.393 | 5.526 | 390,859 | -0.04(-0.63%) |
Mar 03, 2005 | 5.481 | 5.629 | 5.446 | 5.561 | 298,423 | +0.06(+1.06%) |
Mar 02, 2005 | 5.561 | 5.659 | 5.452 | 5.503 | 261,449 | -0.08(-1.40%) |
Mar 01, 2005 | 5.395 | 5.645 | 5.395 | 5.581 | 430,495 | +0.12(+2.14%) |
Feb 28, 2005 | 5.395 | 5.522 | 5.395 | 5.463 | 385,280 | +0.03(+0.54%) |
Feb 25, 2005 | 5.249 | 5.501 | 5.249 | 5.434 | 309,780 | +0.21(+4.11%) |
Feb 24, 2005 | 5.067 | 5.241 | 4.997 | 5.220 | 155,185 | +0.13(+2.57%) |
Feb 23, 2005 | 5.229 | 5.229 | 4.939 | 5.089 | 415,218 | -0.09(-1.66%) |
Feb 22, 2005 | 5.239 | 5.298 | 5.126 | 5.175 | 286,643 | -0.10(-1.96%) |
Feb 18, 2005 | 5.368 | 5.372 | 5.220 | 5.278 | 317,618 | -0.09(-1.64%) |
Feb 17, 2005 | 5.664 | 5.709 | 5.118 | 5.366 | 791,971 | -0.30(-5.35%) |
Feb 16, 2005 | 5.717 | 5.776 | 5.623 | 5.669 | 267,291 | -0.09(-1.51%) |
Feb 15, 2005 | 5.733 | 5.783 | 5.717 | 5.756 | 123,575 | -0.03(-0.51%) |
Feb 14, 2005 | 5.795 | 5.809 | 5.696 | 5.785 | 382,059 | -0.03(-0.50%) |
Feb 11, 2005 | 5.940 | 5.940 | 5.758 | 5.815 | 177,131 | -0.14(-2.42%) |
Feb 10, 2005 | 6.070 | 6.099 | 5.926 | 5.959 | 108,789 | -0.14(-2.24%) |
Feb 09, 2005 | 6.176 | 6.195 | 6.080 | 6.096 | 156,644 | -0.09(-1.48%) |
Feb 08, 2005 | 6.240 | 6.240 | 6.115 | 6.187 | 98,747 | +0.00(+0.03%) |
Feb 07, 2005 | 6.310 | 6.310 | 6.174 | 6.185 | 150,581 | -0.08(-1.27%) |
Feb 04, 2005 | 6.304 | 6.332 | 6.233 | 6.265 | 295,240 | +0.01(+0.22%) |
Feb 03, 2005 | 6.242 | 6.303 | 6.098 | 6.252 | 199,478 | -0.04(-0.65%) |
Feb 02, 2005 | 6.174 | 6.320 | 6.174 | 6.293 | 171,081 | +0.07(+1.19%) |
Feb 01, 2005 | 6.293 | 6.324 | 6.178 | 6.219 | 282,981 | -0.05(-0.84%) |
Jan 31, 2005 | 6.205 | 6.388 | 6.197 | 6.271 | 462,759 | +0.12(+2.03%) |
Jan 28, 2005 | 5.951 | 6.193 | 5.902 | 6.146 | 104,923 | +0.22(+3.75%) |
Jan 27, 2005 | 5.904 | 5.963 | 5.838 | 5.924 | 89,281 | +0.02(+0.40%) |
Jan 26, 2005 | 5.873 | 5.971 | 5.844 | 5.901 | 178,097 | +0.05(+0.80%) |
Jan 25, 2005 | 5.912 | 5.912 | 5.824 | 5.854 | 311,817 | -0.01(-0.10%) |
Jan 24, 2005 | 5.703 | 5.938 | 5.703 | 5.860 | 288,298 | +0.05(+0.94%) |
Jan 21, 2005 | 5.721 | 5.854 | 5.633 | 5.805 | 220,964 | +0.16(+2.87%) |
Jan 20, 2005 | 5.854 | 5.854 | 5.584 | 5.643 | 335,732 | -0.14(-2.46%) |
Jan 19, 2005 | 6.043 | 6.076 | 5.623 | 5.785 | 426,126 | -0.36(-5.87%) |
Jan 18, 2005 | 5.961 | 6.203 | 5.903 | 6.146 | 361,003 | +0.24(+4.13%) |
Jan 14, 2005 | 5.910 | 5.918 | 5.805 | 5.902 | 76,735 | +0.06(+0.97%) |
Jan 13, 2005 | 5.871 | 5.902 | 5.756 | 5.846 | 130,937 | -0.02(-0.40%) |
Jan 12, 2005 | 5.971 | 5.975 | 5.661 | 5.869 | 513,494 | -0.10(-1.64%) |
Jan 11, 2005 | 5.992 | 6.006 | 5.906 | 5.967 | 84,861 | +0.04(+0.65%) |
Jan 10, 2005 | 5.951 | 6.014 | 5.838 | 5.929 | 132,082 | +0.05(+0.78%) |
Jan 07, 2005 | 5.854 | 5.951 | 5.729 | 5.883 | 159,788 | +0.05(+0.87%) |
Jan 06, 2005 | 5.491 | 5.881 | 5.491 | 5.832 | 276,498 | +0.26(+4.69%) |
Jan 05, 2005 | 5.670 | 5.795 | 5.372 | 5.571 | 217,161 | -0.20(-3.48%) |
Jan 04, 2005 | 5.666 | 5.787 | 5.588 | 5.772 | 101,845 | +0.02(+0.37%) |