Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.769 | 5.787 | 5.607 | 5.679 | 716,329 | -0.10(-1.72%) |
Mar 30, 2005 | 5.580 | 5.778 | 5.580 | 5.778 | 450,965 | +0.16(+2.89%) |
Mar 29, 2005 | 5.751 | 5.850 | 5.580 | 5.616 | 561,191 | -0.17(-2.96%) |
Mar 28, 2005 | 5.814 | 6.008 | 5.733 | 5.787 | 577,754 | -0.06(-1.08%) |
Mar 24, 2005 | 5.805 | 5.968 | 5.769 | 5.850 | 969,461 | +0.07(+1.25%) |
Mar 23, 2005 | 5.679 | 5.850 | 5.679 | 5.778 | 832,537 | +0.05(+0.95%) |
Mar 22, 2005 | 5.868 | 6.031 | 5.679 | 5.724 | 1,047,880 | -0.20(-3.35%) |
Mar 21, 2005 | 5.995 | 6.103 | 5.850 | 5.923 | 807,779 | -0.18(-2.96%) |
Mar 18, 2005 | 6.284 | 6.383 | 5.914 | 6.103 | 1,636,669 | -0.22(-3.43%) |
Mar 17, 2005 | 6.203 | 6.338 | 6.175 | 6.320 | 985,369 | +0.14(+2.19%) |
Mar 16, 2005 | 6.230 | 6.419 | 6.130 | 6.184 | 908,301 | -0.14(-2.14%) |
Mar 15, 2005 | 6.374 | 6.500 | 6.284 | 6.320 | 657,328 | -0.08(-1.27%) |
Mar 14, 2005 | 6.175 | 6.446 | 6.148 | 6.401 | 664,637 | +0.07(+1.14%) |
Mar 11, 2005 | 6.419 | 6.564 | 6.320 | 6.329 | 680,128 | -0.12(-1.82%) |
Mar 10, 2005 | 6.392 | 6.582 | 6.382 | 6.446 | 666,165 | +0.00(+0.00%) |
Mar 09, 2005 | 6.482 | 6.636 | 6.410 | 6.446 | 652,837 | -0.02(-0.28%) |
Mar 08, 2005 | 6.618 | 6.726 | 6.455 | 6.464 | 634,751 | -0.11(-1.65%) |
Mar 07, 2005 | 6.537 | 6.753 | 6.537 | 6.573 | 830,685 | +0.04(+0.55%) |
Mar 04, 2005 | 6.681 | 6.771 | 6.455 | 6.537 | 2,013,232 | -0.03(-0.41%) |
Mar 03, 2005 | 6.392 | 6.618 | 6.203 | 6.564 | 3,096,405 | +0.40(+6.44%) |
Mar 02, 2005 | 6.230 | 6.248 | 6.040 | 6.166 | 2,050,709 | -0.09(-1.44%) |
Mar 01, 2005 | 5.958 | 6.329 | 5.868 | 6.257 | 2,620,949 | +0.41(+6.94%) |
Feb 28, 2005 | 5.887 | 6.121 | 5.787 | 5.850 | 1,704,592 | -0.14(-2.26%) |
Feb 25, 2005 | 5.896 | 6.022 | 5.850 | 5.986 | 892,247 | +0.05(+0.91%) |
Feb 24, 2005 | 5.778 | 6.004 | 5.733 | 5.932 | 959,370 | +0.14(+2.50%) |
Feb 23, 2005 | 5.959 | 6.076 | 5.769 | 5.787 | 959,972 | -0.17(-2.88%) |
Feb 22, 2005 | 6.094 | 6.311 | 5.941 | 5.959 | 743,906 | -0.20(-3.23%) |
Feb 18, 2005 | 6.175 | 6.230 | 5.914 | 6.157 | 470,302 | +0.11(+1.79%) |
Feb 17, 2005 | 6.383 | 6.419 | 6.049 | 6.049 | 650,964 | -0.30(-4.69%) |
Feb 16, 2005 | 6.410 | 6.500 | 6.293 | 6.347 | 986,885 | -0.15(-2.36%) |
Feb 15, 2005 | 6.184 | 6.528 | 6.157 | 6.500 | 1,597,076 | +0.34(+5.57%) |
Feb 14, 2005 | 6.365 | 6.383 | 6.049 | 6.157 | 819,491 | -0.17(-2.71%) |
Feb 11, 2005 | 6.085 | 6.410 | 5.914 | 6.329 | 1,216,356 | +0.28(+4.63%) |
Feb 10, 2005 | 6.049 | 6.121 | 5.814 | 6.049 | 730,622 | +0.08(+1.36%) |
Feb 09, 2005 | 6.139 | 6.203 | 5.950 | 5.968 | 744,147 | -0.17(-2.79%) |
Feb 08, 2005 | 6.121 | 6.148 | 5.959 | 6.139 | 895,917 | +0.15(+2.56%) |
Feb 07, 2005 | 6.166 | 6.221 | 5.959 | 5.986 | 734,281 | -0.16(-2.64%) |
Feb 04, 2005 | 5.760 | 6.166 | 5.751 | 6.148 | 806,591 | +0.30(+5.09%) |
Feb 03, 2005 | 6.013 | 6.013 | 5.778 | 5.850 | 996,690 | -0.15(-2.56%) |
Feb 02, 2005 | 6.076 | 6.094 | 5.905 | 6.004 | 985,007 | -0.04(-0.60%) |
Feb 01, 2005 | 6.049 | 6.103 | 5.814 | 6.040 | 1,435,258 | +0.02(+0.30%) |
Jan 31, 2005 | 6.022 | 6.085 | 5.896 | 6.022 | 1,387,510 | +0.22(+3.73%) |
Jan 28, 2005 | 6.013 | 6.013 | 5.670 | 5.805 | 871,532 | -0.11(-1.83%) |
Jan 27, 2005 | 5.507 | 6.049 | 5.327 | 5.914 | 1,697,346 | +0.10(+1.71%) |
Jan 26, 2005 | 5.643 | 5.841 | 5.607 | 5.814 | 819,243 | +0.22(+3.87%) |
Jan 25, 2005 | 5.652 | 5.841 | 5.580 | 5.598 | 1,006,400 | -0.03(-0.48%) |
Jan 24, 2005 | 5.796 | 5.859 | 5.562 | 5.625 | 1,551,559 | -0.17(-2.96%) |
Jan 21, 2005 | 5.868 | 5.995 | 5.688 | 5.796 | 1,040,335 | -0.04(-0.62%) |
Jan 20, 2005 | 5.914 | 6.067 | 5.760 | 5.832 | 1,301,625 | -0.24(-4.01%) |
Jan 19, 2005 | 6.464 | 6.464 | 6.022 | 6.076 | 1,129,747 | -0.33(-5.08%) |
Jan 18, 2005 | 6.311 | 6.464 | 6.257 | 6.401 | 874,476 | +0.05(+0.85%) |
Jan 14, 2005 | 6.320 | 6.500 | 6.320 | 6.347 | 780,334 | +0.02(+0.29%) |
Jan 13, 2005 | 6.546 | 6.573 | 6.302 | 6.329 | 929,617 | -0.18(-2.77%) |
Jan 12, 2005 | 6.365 | 6.555 | 6.356 | 6.510 | 1,320,830 | +0.30(+4.80%) |
Jan 11, 2005 | 6.329 | 6.356 | 6.148 | 6.212 | 1,455,089 | -0.19(-2.96%) |
Jan 10, 2005 | 6.573 | 6.636 | 6.347 | 6.401 | 1,648,597 | -0.20(-3.01%) |
Jan 07, 2005 | 6.681 | 6.771 | 6.546 | 6.600 | 1,470,536 | -0.09(-1.35%) |
Jan 06, 2005 | 6.816 | 6.934 | 6.591 | 6.690 | 1,227,910 | -0.13(-1.85%) |
Jan 05, 2005 | 6.816 | 7.024 | 6.726 | 6.816 | 1,869,290 | -0.18(-2.58%) |
Jan 04, 2005 | 7.485 | 7.539 | 6.898 | 6.997 | 1,994,241 | -0.48(-6.40%) |