Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.081 | 6.125 | 6.047 | 6.110 | 460,617 | +0.01(+0.21%) |
Mar 30, 2005 | 6.020 | 6.123 | 6.020 | 6.098 | 684,400 | +0.08(+1.33%) |
Mar 29, 2005 | 6.032 | 6.152 | 6.009 | 6.017 | 740,879 | -0.04(-0.66%) |
Mar 28, 2005 | 5.950 | 6.070 | 5.950 | 6.058 | 406,510 | +0.12(+2.06%) |
Mar 24, 2005 | 5.973 | 6.001 | 5.914 | 5.935 | 454,684 | -0.02(-0.28%) |
Mar 23, 2005 | 5.826 | 6.110 | 5.794 | 5.952 | 1,449,485 | +0.33(+5.81%) |
Mar 22, 2005 | 5.706 | 5.771 | 5.615 | 5.626 | 259,616 | -0.08(-1.40%) |
Mar 21, 2005 | 5.737 | 5.737 | 5.649 | 5.706 | 145,233 | -0.00(-0.04%) |
Mar 18, 2005 | 5.678 | 5.731 | 5.649 | 5.708 | 538,454 | +0.09(+1.65%) |
Mar 17, 2005 | 5.657 | 5.727 | 5.598 | 5.615 | 262,701 | -0.03(-0.56%) |
Mar 16, 2005 | 5.710 | 5.746 | 5.621 | 5.647 | 217,375 | -0.08(-1.36%) |
Mar 15, 2005 | 5.826 | 5.897 | 5.720 | 5.725 | 280,499 | -0.08(-1.31%) |
Mar 14, 2005 | 5.773 | 5.836 | 5.773 | 5.800 | 211,679 | +0.02(+0.33%) |
Mar 11, 2005 | 5.773 | 5.815 | 5.725 | 5.781 | 193,881 | +0.01(+0.15%) |
Mar 10, 2005 | 5.773 | 5.811 | 5.735 | 5.773 | 403,188 | -0.01(-0.11%) |
Mar 09, 2005 | 5.714 | 5.826 | 5.704 | 5.779 | 197,678 | +0.07(+1.14%) |
Mar 08, 2005 | 5.699 | 5.763 | 5.699 | 5.714 | 215,714 | +0.06(+1.01%) |
Mar 07, 2005 | 5.777 | 5.792 | 5.640 | 5.657 | 290,229 | -0.12(-2.01%) |
Mar 04, 2005 | 5.670 | 5.784 | 5.670 | 5.773 | 205,984 | +0.12(+2.05%) |
Mar 03, 2005 | 5.562 | 5.689 | 5.562 | 5.657 | 192,457 | +0.09(+1.55%) |
Mar 02, 2005 | 5.583 | 5.691 | 5.550 | 5.571 | 320,604 | -0.07(-1.16%) |
Mar 01, 2005 | 5.611 | 5.695 | 5.604 | 5.636 | 273,617 | +0.02(+0.41%) |
Feb 28, 2005 | 5.562 | 5.621 | 5.554 | 5.613 | 415,528 | +0.05(+0.91%) |
Feb 25, 2005 | 5.468 | 5.562 | 5.425 | 5.562 | 151,403 | +0.10(+1.89%) |
Feb 24, 2005 | 5.362 | 5.476 | 5.320 | 5.459 | 177,032 | +0.10(+1.81%) |
Feb 23, 2005 | 5.352 | 5.373 | 5.322 | 5.362 | 254,632 | -0.01(-0.16%) |
Feb 22, 2005 | 5.438 | 5.461 | 5.352 | 5.371 | 347,183 | -0.07(-1.24%) |
Feb 18, 2005 | 5.562 | 5.573 | 5.436 | 5.438 | 406,273 | -0.11(-2.05%) |
Feb 17, 2005 | 5.499 | 5.600 | 5.499 | 5.552 | 294,026 | +0.05(+0.96%) |
Feb 16, 2005 | 5.531 | 5.541 | 5.487 | 5.499 | 425,970 | -0.05(-0.84%) |
Feb 15, 2005 | 5.415 | 5.575 | 5.402 | 5.546 | 357,625 | +0.13(+2.41%) |
Feb 14, 2005 | 5.489 | 5.489 | 5.375 | 5.415 | 237,546 | -0.07(-1.34%) |
Feb 11, 2005 | 5.535 | 5.535 | 5.333 | 5.489 | 625,072 | -0.05(-0.84%) |
Feb 10, 2005 | 5.541 | 5.573 | 5.480 | 5.535 | 163,268 | -0.01(-0.11%) |
Feb 09, 2005 | 5.628 | 5.630 | 5.522 | 5.541 | 259,141 | -0.11(-1.94%) |
Feb 08, 2005 | 5.657 | 5.697 | 5.609 | 5.651 | 444,005 | -0.01(-0.11%) |
Feb 07, 2005 | 5.609 | 5.676 | 5.607 | 5.657 | 384,441 | +0.07(+1.24%) |
Feb 04, 2005 | 5.503 | 5.598 | 5.503 | 5.588 | 266,972 | +0.00(+0.04%) |
Feb 03, 2005 | 5.520 | 5.628 | 5.499 | 5.586 | 329,148 | -0.08(-1.38%) |
Feb 02, 2005 | 5.626 | 5.668 | 5.615 | 5.663 | 473,432 | +0.03(+0.56%) |
Feb 01, 2005 | 5.630 | 5.647 | 5.579 | 5.632 | 477,940 | +0.01(+0.22%) |
Jan 31, 2005 | 5.552 | 5.666 | 5.552 | 5.619 | 276,465 | +0.10(+1.79%) |
Jan 28, 2005 | 5.510 | 5.626 | 5.503 | 5.520 | 216,900 | -0.09(-1.54%) |
Jan 27, 2005 | 5.571 | 5.649 | 5.558 | 5.607 | 264,837 | -0.02(-0.30%) |
Jan 26, 2005 | 5.598 | 5.623 | 5.541 | 5.623 | 218,561 | +0.03(+0.53%) |
Jan 25, 2005 | 5.533 | 5.647 | 5.533 | 5.594 | 195,780 | +0.04(+0.72%) |
Jan 24, 2005 | 5.626 | 5.640 | 5.537 | 5.554 | 194,119 | -0.10(-1.82%) |
Jan 21, 2005 | 5.668 | 5.689 | 5.567 | 5.657 | 233,037 | +0.00(+0.07%) |
Jan 20, 2005 | 5.657 | 5.710 | 5.619 | 5.653 | 192,220 | -0.05(-0.89%) |
Jan 19, 2005 | 5.731 | 5.779 | 5.695 | 5.704 | 214,527 | -0.05(-0.84%) |
Jan 18, 2005 | 5.645 | 5.775 | 5.613 | 5.752 | 301,857 | +0.11(+1.94%) |
Jan 14, 2005 | 5.583 | 5.642 | 5.562 | 5.642 | 177,744 | +0.07(+1.17%) |
Jan 13, 2005 | 5.604 | 5.630 | 5.548 | 5.577 | 296,873 | -0.04(-0.71%) |
Jan 12, 2005 | 5.647 | 5.647 | 5.499 | 5.617 | 257,480 | -0.07(-1.15%) |
Jan 11, 2005 | 5.626 | 5.682 | 5.529 | 5.682 | 501,909 | -0.03(-0.48%) |
Jan 10, 2005 | 5.583 | 5.739 | 5.583 | 5.710 | 388,000 | +0.09(+1.61%) |
Jan 07, 2005 | 5.769 | 5.794 | 5.619 | 5.619 | 261,277 | -0.12(-2.09%) |
Jan 06, 2005 | 5.710 | 5.855 | 5.710 | 5.739 | 449,701 | +0.03(+0.55%) |
Jan 05, 2005 | 5.857 | 5.866 | 5.689 | 5.708 | 257,005 | -0.15(-2.55%) |
Jan 04, 2005 | 5.984 | 5.984 | 5.815 | 5.857 | 339,589 | -0.13(-2.11%) |