Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.363 | 6.363 | 6.276 | 6.315 | 3,583,221 | -0.02(-0.38%) |
Mar 30, 2005 | 6.307 | 6.369 | 6.183 | 6.339 | 3,984,011 | +0.07(+1.07%) |
Mar 29, 2005 | 6.229 | 6.300 | 6.196 | 6.272 | 4,622,670 | +0.04(+0.63%) |
Mar 28, 2005 | 6.129 | 6.285 | 6.120 | 6.233 | 2,964,275 | +0.10(+1.70%) |
Mar 24, 2005 | 6.057 | 6.185 | 6.051 | 6.129 | 4,264,096 | +0.06(+1.00%) |
Mar 23, 2005 | 5.988 | 6.090 | 5.977 | 6.068 | 5,424,332 | +0.06(+0.97%) |
Mar 22, 2005 | 5.953 | 6.109 | 5.953 | 6.010 | 4,947,656 | +0.01(+0.18%) |
Mar 21, 2005 | 6.059 | 6.077 | 5.958 | 5.999 | 4,090,019 | -0.06(-1.00%) |
Mar 18, 2005 | 6.187 | 6.209 | 5.960 | 6.059 | 11,858,239 | -0.14(-2.27%) |
Mar 17, 2005 | 6.274 | 6.296 | 6.177 | 6.200 | 3,799,371 | -0.08(-1.31%) |
Mar 16, 2005 | 6.387 | 6.506 | 6.246 | 6.283 | 6,794,179 | -0.19(-2.91%) |
Mar 15, 2005 | 6.447 | 6.608 | 6.402 | 6.471 | 4,782,097 | +0.00(+0.00%) |
Mar 14, 2005 | 6.393 | 6.476 | 6.341 | 6.471 | 2,705,323 | +0.09(+1.43%) |
Mar 11, 2005 | 6.480 | 6.497 | 6.369 | 6.380 | 5,020,986 | -0.09(-1.44%) |
Mar 10, 2005 | 6.504 | 6.534 | 6.372 | 6.473 | 3,678,312 | -0.03(-0.47%) |
Mar 09, 2005 | 6.532 | 6.554 | 6.471 | 6.504 | 3,360,288 | -0.03(-0.40%) |
Mar 08, 2005 | 6.562 | 6.658 | 6.515 | 6.530 | 2,928,856 | -0.05(-0.72%) |
Mar 07, 2005 | 6.584 | 6.662 | 6.564 | 6.577 | 6,589,435 | -0.01(-0.20%) |
Mar 04, 2005 | 6.588 | 6.798 | 6.567 | 6.590 | 10,215,911 | +0.09(+1.40%) |
Mar 03, 2005 | 6.296 | 6.532 | 6.285 | 6.499 | 21,947,978 | +0.26(+4.24%) |
Mar 02, 2005 | 6.125 | 6.272 | 6.062 | 6.235 | 7,372,133 | +0.11(+1.88%) |
Mar 01, 2005 | 6.057 | 6.211 | 6.057 | 6.120 | 6,586,408 | +0.05(+0.86%) |
Feb 28, 2005 | 6.081 | 6.177 | 5.949 | 6.068 | 3,781,182 | +0.01(+0.11%) |
Feb 25, 2005 | 6.014 | 6.107 | 5.929 | 6.062 | 4,380,989 | +0.05(+0.79%) |
Feb 24, 2005 | 5.862 | 6.038 | 5.838 | 6.014 | 4,201,901 | +0.12(+2.02%) |
Feb 23, 2005 | 5.903 | 5.984 | 5.884 | 5.895 | 2,691,175 | +0.02(+0.26%) |
Feb 22, 2005 | 5.932 | 6.040 | 5.851 | 5.880 | 4,560,050 | -0.08(-1.35%) |
Feb 18, 2005 | 6.046 | 6.112 | 5.960 | 5.960 | 3,441,790 | -0.07(-1.11%) |
Feb 17, 2005 | 6.025 | 6.090 | 5.979 | 6.027 | 6,031,738 | +0.02(+0.36%) |
Feb 16, 2005 | 6.012 | 6.036 | 5.925 | 6.005 | 4,763,492 | +0.01(+0.11%) |
Feb 15, 2005 | 6.003 | 6.096 | 5.981 | 5.999 | 6,540,547 | -0.02(-0.25%) |
Feb 14, 2005 | 6.012 | 6.068 | 5.971 | 6.014 | 2,579,224 | -0.01(-0.11%) |
Feb 11, 2005 | 6.007 | 6.079 | 5.906 | 6.020 | 4,963,940 | -0.01(-0.14%) |
Feb 10, 2005 | 6.031 | 6.057 | 5.947 | 6.029 | 6,324,476 | +0.04(+0.69%) |
Feb 09, 2005 | 6.036 | 6.068 | 5.945 | 5.988 | 6,498,216 | -0.07(-1.22%) |
Feb 08, 2005 | 6.220 | 6.220 | 6.040 | 6.062 | 8,473,555 | -0.16(-2.51%) |
Feb 07, 2005 | 6.265 | 6.317 | 6.190 | 6.218 | 4,952,289 | -0.07(-1.07%) |
Feb 04, 2005 | 6.309 | 6.350 | 6.213 | 6.285 | 3,339,570 | +0.00(+0.03%) |
Feb 03, 2005 | 6.376 | 6.378 | 6.220 | 6.283 | 7,083,991 | -0.12(-1.86%) |
Feb 02, 2005 | 6.324 | 6.454 | 6.324 | 6.402 | 4,653,571 | +0.08(+1.23%) |
Feb 01, 2005 | 6.231 | 6.374 | 6.198 | 6.324 | 6,508,151 | +0.12(+1.96%) |
Jan 31, 2005 | 6.098 | 6.216 | 6.081 | 6.203 | 7,393,852 | +0.16(+2.67%) |
Jan 28, 2005 | 6.203 | 6.224 | 5.981 | 6.041 | 13,468,679 | -0.20(-3.21%) |
Jan 27, 2005 | 6.216 | 6.276 | 6.183 | 6.242 | 4,371,770 | -0.01(-0.14%) |
Jan 26, 2005 | 6.372 | 6.432 | 6.224 | 6.250 | 6,219,631 | -0.09(-1.47%) |
Jan 25, 2005 | 6.309 | 6.395 | 6.213 | 6.343 | 7,101,008 | +0.13(+2.16%) |
Jan 24, 2005 | 6.187 | 6.300 | 6.183 | 6.209 | 5,073,662 | +0.01(+0.17%) |
Jan 21, 2005 | 6.359 | 6.387 | 6.196 | 6.198 | 3,655,176 | -0.15(-2.42%) |
Jan 20, 2005 | 6.424 | 6.434 | 6.346 | 6.352 | 4,211,600 | -0.04(-0.58%) |
Jan 19, 2005 | 6.361 | 6.473 | 6.346 | 6.389 | 6,061,449 | -0.09(-1.40%) |
Jan 18, 2005 | 6.213 | 6.484 | 6.198 | 6.480 | 6,150,168 | +0.23(+3.71%) |
Jan 14, 2005 | 6.187 | 6.257 | 6.177 | 6.248 | 5,792,143 | +0.07(+1.12%) |
Jan 13, 2005 | 6.196 | 6.255 | 6.098 | 6.179 | 4,386,328 | -0.02(-0.28%) |
Jan 12, 2005 | 6.194 | 6.229 | 6.122 | 6.196 | 2,816,319 | -0.03(-0.52%) |
Jan 11, 2005 | 6.177 | 6.246 | 6.138 | 6.229 | 2,837,618 | +0.02(+0.31%) |
Jan 10, 2005 | 6.155 | 6.296 | 6.075 | 6.209 | 9,083,463 | +0.01(+0.17%) |
Jan 07, 2005 | 6.226 | 6.302 | 6.153 | 6.198 | 10,320,369 | +0.03(+0.46%) |
Jan 06, 2005 | 5.942 | 6.200 | 5.927 | 6.170 | 17,577,172 | +0.19(+3.19%) |
Jan 05, 2005 | 6.001 | 6.077 | 5.979 | 5.979 | 3,079,460 | -0.05(-0.86%) |
Jan 04, 2005 | 6.068 | 6.107 | 5.975 | 6.031 | 6,218,832 | +0.02(+0.40%) |