Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.550 | 5.566 | 5.483 | 5.530 | 258,884 | -0.04(-0.65%) |
Mar 30, 2005 | 5.454 | 5.566 | 5.454 | 5.566 | 178,544 | +0.15(+2.71%) |
Mar 29, 2005 | 5.421 | 5.519 | 5.387 | 5.420 | 129,221 | -0.01(-0.13%) |
Mar 28, 2005 | 5.394 | 5.456 | 5.394 | 5.427 | 80,452 | +0.02(+0.44%) |
Mar 24, 2005 | 5.400 | 5.479 | 5.354 | 5.403 | 141,190 | +0.03(+0.61%) |
Mar 23, 2005 | 5.488 | 5.490 | 5.347 | 5.371 | 191,624 | -0.13(-2.28%) |
Mar 22, 2005 | 5.545 | 5.601 | 5.494 | 5.496 | 128,703 | -0.00(-0.07%) |
Mar 21, 2005 | 5.604 | 5.604 | 5.490 | 5.499 | 79,728 | -0.07(-1.20%) |
Mar 18, 2005 | 5.608 | 5.614 | 5.537 | 5.566 | 330,244 | -0.04(-0.68%) |
Mar 17, 2005 | 5.697 | 5.697 | 5.588 | 5.604 | 244,253 | -0.03(-0.52%) |
Mar 16, 2005 | 5.632 | 5.728 | 5.619 | 5.633 | 166,369 | -0.01(-0.10%) |
Mar 15, 2005 | 5.757 | 5.793 | 5.630 | 5.639 | 123,679 | -0.08(-1.39%) |
Mar 14, 2005 | 5.748 | 5.757 | 5.666 | 5.719 | 205,899 | +0.03(+0.51%) |
Mar 11, 2005 | 5.666 | 5.748 | 5.648 | 5.690 | 121,897 | +0.02(+0.38%) |
Mar 10, 2005 | 5.650 | 5.740 | 5.630 | 5.668 | 161,930 | +0.02(+0.29%) |
Mar 09, 2005 | 5.766 | 5.775 | 5.648 | 5.652 | 98,562 | -0.12(-2.01%) |
Mar 08, 2005 | 5.927 | 5.927 | 5.768 | 5.768 | 161,442 | -0.10(-1.76%) |
Mar 07, 2005 | 5.971 | 5.971 | 5.871 | 5.871 | 107,781 | -0.05(-0.80%) |
Mar 04, 2005 | 5.869 | 5.980 | 5.831 | 5.918 | 254,569 | +0.14(+2.45%) |
Mar 03, 2005 | 5.838 | 5.838 | 5.690 | 5.777 | 177,064 | +0.01(+0.19%) |
Mar 02, 2005 | 5.739 | 5.871 | 5.739 | 5.766 | 182,635 | -0.04(-0.66%) |
Mar 01, 2005 | 5.739 | 5.811 | 5.701 | 5.804 | 188,203 | +0.06(+1.11%) |
Feb 28, 2005 | 5.635 | 5.740 | 5.635 | 5.740 | 237,985 | +0.01(+0.19%) |
Feb 25, 2005 | 5.643 | 5.730 | 5.626 | 5.730 | 544,891 | +0.06(+1.12%) |
Feb 24, 2005 | 5.561 | 5.682 | 5.530 | 5.666 | 536,891 | +0.11(+1.89%) |
Feb 23, 2005 | 5.530 | 5.586 | 5.494 | 5.561 | 251,380 | +0.03(+0.46%) |
Feb 22, 2005 | 5.604 | 5.604 | 5.532 | 5.536 | 337,571 | -0.07(-1.32%) |
Feb 18, 2005 | 5.702 | 5.702 | 5.603 | 5.610 | 352,778 | -0.05(-0.90%) |
Feb 17, 2005 | 5.757 | 5.764 | 5.633 | 5.661 | 187,336 | -0.08(-1.42%) |
Feb 16, 2005 | 5.710 | 5.771 | 5.628 | 5.742 | 165,183 | +0.08(+1.47%) |
Feb 15, 2005 | 5.672 | 5.711 | 5.653 | 5.659 | 145,152 | -0.06(-1.02%) |
Feb 14, 2005 | 5.679 | 5.737 | 5.643 | 5.717 | 223,089 | -0.02(-0.38%) |
Feb 11, 2005 | 5.641 | 5.751 | 5.621 | 5.739 | 187,744 | +0.06(+0.99%) |
Feb 10, 2005 | 5.784 | 5.784 | 5.644 | 5.682 | 153,947 | -0.07(-1.14%) |
Feb 09, 2005 | 5.849 | 5.849 | 5.739 | 5.748 | 252,160 | -0.07(-1.18%) |
Feb 08, 2005 | 5.802 | 5.838 | 5.777 | 5.817 | 180,700 | +0.03(+0.60%) |
Feb 07, 2005 | 5.862 | 5.878 | 5.769 | 5.782 | 177,061 | -0.07(-1.21%) |
Feb 04, 2005 | 5.739 | 5.853 | 5.693 | 5.853 | 268,320 | +0.12(+2.06%) |
Feb 03, 2005 | 5.780 | 5.793 | 5.719 | 5.735 | 142,905 | -0.07(-1.13%) |
Feb 02, 2005 | 5.768 | 5.802 | 5.724 | 5.800 | 126,938 | -0.02(-0.31%) |
Feb 01, 2005 | 5.726 | 5.818 | 5.693 | 5.818 | 237,546 | +0.04(+0.69%) |
Jan 31, 2005 | 5.706 | 5.779 | 5.643 | 5.779 | 199,525 | +0.16(+2.81%) |
Jan 28, 2005 | 5.675 | 5.684 | 5.577 | 5.621 | 162,174 | -0.07(-1.21%) |
Jan 27, 2005 | 5.623 | 5.711 | 5.623 | 5.690 | 184,188 | +0.02(+0.40%) |
Jan 26, 2005 | 5.577 | 5.670 | 5.577 | 5.667 | 132,704 | +0.05(+0.82%) |
Jan 25, 2005 | 5.652 | 5.719 | 5.534 | 5.621 | 173,411 | +0.01(+0.26%) |
Jan 24, 2005 | 5.713 | 5.715 | 5.563 | 5.606 | 270,232 | -0.02(-0.35%) |
Jan 21, 2005 | 5.681 | 5.740 | 5.619 | 5.626 | 254,445 | +0.01(+0.10%) |
Jan 20, 2005 | 5.695 | 5.699 | 5.621 | 5.621 | 301,041 | -0.09(-1.56%) |
Jan 19, 2005 | 5.880 | 5.880 | 5.682 | 5.710 | 233,911 | -0.10(-1.65%) |
Jan 18, 2005 | 5.682 | 5.844 | 5.637 | 5.806 | 258,684 | +0.06(+1.04%) |
Jan 14, 2005 | 5.757 | 5.806 | 5.708 | 5.746 | 111,828 | +0.03(+0.54%) |
Jan 13, 2005 | 5.847 | 5.849 | 5.693 | 5.715 | 101,886 | -0.15(-2.54%) |
Jan 12, 2005 | 5.949 | 5.951 | 5.768 | 5.864 | 169,054 | -0.07(-1.22%) |
Jan 11, 2005 | 5.884 | 6.016 | 5.840 | 5.936 | 387,599 | +0.04(+0.65%) |
Jan 10, 2005 | 5.884 | 5.942 | 5.802 | 5.898 | 298,632 | +0.12(+2.01%) |
Jan 07, 2005 | 5.849 | 5.882 | 5.757 | 5.782 | 375,192 | -0.14(-2.33%) |
Jan 06, 2005 | 6.000 | 6.036 | 5.918 | 5.920 | 214,350 | -0.03(-0.46%) |
Jan 05, 2005 | 6.065 | 6.118 | 5.944 | 5.947 | 314,869 | -0.17(-2.70%) |
Jan 04, 2005 | 6.286 | 6.304 | 6.060 | 6.112 | 280,942 | -0.04(-0.65%) |