Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.790 | 5.872 | 5.701 | 5.753 | 31,774 | -0.04(-0.64%) |
Mar 30, 2005 | 5.857 | 5.901 | 5.775 | 5.790 | 28,849 | -0.03(-0.51%) |
Mar 29, 2005 | 5.798 | 5.827 | 5.790 | 5.820 | 42,558 | -0.04(-0.63%) |
Mar 28, 2005 | 5.493 | 5.879 | 5.493 | 5.857 | 80,413 | +0.22(+3.82%) |
Mar 24, 2005 | 5.493 | 5.664 | 5.493 | 5.642 | 70,458 | +0.13(+2.29%) |
Mar 23, 2005 | 5.627 | 5.627 | 5.493 | 5.515 | 44,675 | -0.13(-2.24%) |
Mar 22, 2005 | 5.790 | 5.790 | 5.605 | 5.642 | 53,962 | -0.10(-1.68%) |
Mar 21, 2005 | 5.746 | 5.783 | 5.642 | 5.738 | 40,957 | -0.04(-0.64%) |
Mar 18, 2005 | 5.894 | 5.931 | 5.671 | 5.775 | 23,294 | -0.16(-2.63%) |
Mar 17, 2005 | 5.716 | 5.939 | 5.716 | 5.931 | 18,707 | +0.01(+0.13%) |
Mar 16, 2005 | 5.924 | 5.931 | 5.642 | 5.924 | 46,833 | +0.20(+3.49%) |
Mar 15, 2005 | 5.738 | 5.857 | 5.642 | 5.724 | 33,420 | -0.14(-2.39%) |
Mar 14, 2005 | 5.872 | 5.939 | 5.605 | 5.864 | 31,631 | +0.06(+1.02%) |
Mar 11, 2005 | 5.798 | 6.013 | 5.716 | 5.805 | 45,108 | -0.07(-1.26%) |
Mar 10, 2005 | 5.842 | 5.939 | 5.612 | 5.879 | 57,596 | +0.09(+1.54%) |
Mar 09, 2005 | 5.627 | 5.894 | 5.567 | 5.790 | 146,775 | +0.15(+2.63%) |
Mar 08, 2005 | 5.515 | 5.708 | 5.515 | 5.642 | 117,676 | +0.03(+0.53%) |
Mar 07, 2005 | 5.575 | 5.686 | 5.567 | 5.612 | 49,288 | -0.10(-1.82%) |
Mar 04, 2005 | 5.642 | 5.760 | 5.501 | 5.716 | 37,460 | +0.08(+1.45%) |
Mar 03, 2005 | 5.686 | 5.716 | 5.508 | 5.634 | 363,232 | +0.01(+0.13%) |
Mar 02, 2005 | 5.857 | 5.857 | 5.567 | 5.627 | 28,746 | -0.24(-4.05%) |
Mar 01, 2005 | 5.508 | 5.872 | 5.345 | 5.864 | 242,477 | +0.13(+2.20%) |
Feb 28, 2005 | 5.582 | 5.753 | 5.538 | 5.738 | 91,857 | +0.05(+0.91%) |
Feb 25, 2005 | 5.708 | 5.768 | 5.582 | 5.686 | 41,732 | -0.03(-0.52%) |
Feb 24, 2005 | 5.553 | 5.894 | 5.515 | 5.716 | 59,300 | -0.01(-0.26%) |
Feb 23, 2005 | 5.879 | 5.879 | 5.419 | 5.731 | 86,623 | -0.04(-0.64%) |
Feb 22, 2005 | 5.842 | 5.842 | 5.575 | 5.768 | 21,575 | +0.04(+0.65%) |
Feb 18, 2005 | 5.493 | 5.753 | 5.493 | 5.731 | 83,759 | +0.13(+2.25%) |
Feb 17, 2005 | 5.464 | 5.642 | 5.464 | 5.605 | 45,334 | +0.04(+0.80%) |
Feb 16, 2005 | 5.605 | 5.634 | 5.449 | 5.560 | 43,742 | +0.06(+1.07%) |
Feb 15, 2005 | 5.382 | 5.567 | 5.345 | 5.501 | 47,728 | +0.12(+2.22%) |
Feb 14, 2005 | 5.493 | 5.753 | 5.308 | 5.382 | 150,815 | -0.16(-2.95%) |
Feb 11, 2005 | 5.738 | 5.738 | 5.501 | 5.545 | 99,284 | -0.02(-0.40%) |
Feb 10, 2005 | 5.590 | 5.760 | 5.493 | 5.567 | 53,504 | +0.08(+1.49%) |
Feb 09, 2005 | 5.857 | 5.857 | 5.419 | 5.486 | 148,701 | -0.25(-4.40%) |
Feb 08, 2005 | 5.768 | 5.968 | 5.679 | 5.738 | 100,740 | -0.01(-0.13%) |
Feb 07, 2005 | 5.909 | 5.939 | 5.731 | 5.746 | 70,276 | -0.08(-1.40%) |
Feb 04, 2005 | 5.686 | 5.939 | 5.634 | 5.827 | 843,038 | +0.19(+3.29%) |
Feb 03, 2005 | 5.734 | 5.738 | 5.567 | 5.642 | 152,861 | -0.09(-1.55%) |
Feb 02, 2005 | 5.560 | 5.783 | 5.508 | 5.731 | 59,677 | +0.16(+2.93%) |
Feb 01, 2005 | 5.633 | 5.642 | 5.493 | 5.567 | 56,673 | -0.04(-0.66%) |
Jan 31, 2005 | 5.605 | 5.649 | 5.567 | 5.605 | 130,892 | +0.15(+2.72%) |
Jan 28, 2005 | 5.419 | 5.597 | 5.345 | 5.456 | 47,953 | +0.01(+0.27%) |
Jan 27, 2005 | 5.567 | 5.605 | 5.352 | 5.441 | 57,297 | -0.13(-2.40%) |
Jan 26, 2005 | 5.560 | 5.686 | 5.508 | 5.575 | 453,070 | +0.01(+0.13%) |
Jan 25, 2005 | 5.605 | 5.827 | 5.559 | 5.567 | 57,381 | -0.04(-0.66%) |
Jan 24, 2005 | 5.746 | 5.835 | 5.605 | 5.605 | 70,775 | -0.32(-5.39%) |
Jan 21, 2005 | 5.939 | 5.998 | 5.760 | 5.924 | 78,903 | -0.04(-0.75%) |
Jan 20, 2005 | 6.258 | 6.258 | 5.939 | 5.968 | 44,240 | -0.11(-1.83%) |
Jan 19, 2005 | 6.028 | 6.109 | 5.976 | 6.080 | 60,535 | +0.03(+0.49%) |
Jan 18, 2005 | 6.020 | 6.124 | 6.020 | 6.050 | 24,842 | -0.10(-1.57%) |
Jan 14, 2005 | 6.236 | 6.369 | 6.050 | 6.146 | 234,223 | -0.01(-0.24%) |
Jan 13, 2005 | 6.087 | 6.273 | 6.013 | 6.161 | 221,428 | +0.05(+0.85%) |
Jan 12, 2005 | 6.383 | 6.383 | 6.094 | 6.109 | 35,139 | -0.14(-2.26%) |
Jan 11, 2005 | 6.310 | 6.466 | 6.213 | 6.250 | 25,561 | -0.18(-2.77%) |
Jan 10, 2005 | 6.510 | 6.532 | 6.213 | 6.429 | 83,824 | -0.03(-0.46%) |
Jan 07, 2005 | 6.421 | 6.480 | 6.161 | 6.458 | 31,627 | +0.15(+2.35%) |
Jan 06, 2005 | 6.384 | 6.532 | 6.043 | 6.310 | 88,982 | -0.07(-1.05%) |
Jan 05, 2005 | 6.443 | 6.577 | 6.347 | 6.377 | 51,140 | -0.02(-0.35%) |
Jan 04, 2005 | 6.495 | 6.547 | 6.347 | 6.399 | 49,503 | -0.17(-2.60%) |