Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 6.343 | 6.442 | 6.318 | 6.373 | 1,535,227 | +0.04(+0.57%) |
Mar 30, 2005 | 6.234 | 6.337 | 6.234 | 6.337 | 1,029,529 | +0.09(+1.42%) |
Mar 29, 2005 | 6.240 | 6.311 | 6.230 | 6.248 | 1,074,607 | -0.02(-0.25%) |
Mar 28, 2005 | 6.273 | 6.301 | 6.252 | 6.264 | 2,603,098 | -0.01(-0.10%) |
Mar 24, 2005 | 6.292 | 6.393 | 6.270 | 6.270 | 1,633,154 | -0.01(-0.14%) |
Mar 23, 2005 | 6.240 | 6.327 | 6.215 | 6.279 | 1,187,042 | +0.02(+0.35%) |
Mar 22, 2005 | 6.356 | 6.413 | 6.242 | 6.257 | 2,275,638 | -0.12(-1.90%) |
Mar 21, 2005 | 6.431 | 6.446 | 6.350 | 6.378 | 1,152,845 | -0.04(-0.62%) |
Mar 18, 2005 | 6.446 | 6.459 | 6.369 | 6.418 | 1,868,904 | +0.01(+0.18%) |
Mar 17, 2005 | 6.311 | 6.428 | 6.311 | 6.406 | 1,500,512 | +0.10(+1.61%) |
Mar 16, 2005 | 6.395 | 6.396 | 6.305 | 6.305 | 1,539,372 | -0.12(-1.88%) |
Mar 15, 2005 | 6.401 | 6.446 | 6.400 | 6.426 | 2,396,363 | +0.03(+0.44%) |
Mar 14, 2005 | 6.291 | 6.408 | 6.285 | 6.397 | 2,036,779 | +0.14(+2.22%) |
Mar 11, 2005 | 6.242 | 6.273 | 6.222 | 6.258 | 3,126,412 | +0.04(+0.58%) |
Mar 10, 2005 | 6.150 | 6.225 | 6.125 | 6.222 | 2,177,193 | +0.07(+1.17%) |
Mar 09, 2005 | 6.291 | 6.303 | 6.118 | 6.150 | 3,109,832 | -0.22(-3.45%) |
Mar 08, 2005 | 6.499 | 6.499 | 6.368 | 6.370 | 2,762,165 | -0.13(-1.98%) |
Mar 07, 2005 | 6.427 | 6.557 | 6.379 | 6.499 | 2,462,684 | +0.10(+1.51%) |
Mar 04, 2005 | 6.202 | 6.439 | 6.195 | 6.402 | 2,217,608 | +0.23(+3.77%) |
Mar 03, 2005 | 6.182 | 6.209 | 6.144 | 6.170 | 1,280,305 | +0.01(+0.21%) |
Mar 02, 2005 | 6.137 | 6.182 | 6.085 | 6.157 | 2,189,628 | +0.02(+0.31%) |
Mar 01, 2005 | 6.189 | 6.224 | 6.099 | 6.137 | 3,392,733 | -0.04(-0.62%) |
Feb 28, 2005 | 6.279 | 6.296 | 6.118 | 6.176 | 3,356,463 | -0.07(-1.15%) |
Feb 25, 2005 | 6.131 | 6.271 | 6.131 | 6.248 | 3,005,169 | +0.14(+2.21%) |
Feb 24, 2005 | 6.022 | 6.126 | 5.996 | 6.113 | 2,932,113 | +0.12(+2.04%) |
Feb 23, 2005 | 5.983 | 6.041 | 5.961 | 5.991 | 1,584,968 | +0.07(+1.22%) |
Feb 22, 2005 | 5.995 | 5.995 | 5.919 | 5.919 | 1,938,334 | -0.07(-1.24%) |
Feb 18, 2005 | 5.964 | 6.027 | 5.929 | 5.993 | 1,652,843 | +0.02(+0.39%) |
Feb 17, 2005 | 6.043 | 6.063 | 5.970 | 5.970 | 1,102,586 | -0.07(-1.13%) |
Feb 16, 2005 | 5.996 | 6.043 | 5.980 | 6.038 | 981,343 | +0.05(+0.86%) |
Feb 15, 2005 | 5.944 | 6.002 | 5.929 | 5.987 | 1,903,101 | +0.07(+1.26%) |
Feb 14, 2005 | 5.932 | 5.932 | 5.889 | 5.912 | 1,080,824 | +0.00(+0.00%) |
Feb 11, 2005 | 5.889 | 5.919 | 5.861 | 5.912 | 1,556,470 | +0.05(+0.86%) |
Feb 10, 2005 | 5.848 | 5.893 | 5.835 | 5.862 | 1,130,565 | +0.04(+0.68%) |
Feb 09, 2005 | 5.854 | 5.887 | 5.822 | 5.822 | 1,231,601 | -0.06(-1.01%) |
Feb 08, 2005 | 5.887 | 5.890 | 5.820 | 5.881 | 1,022,793 | +0.02(+0.33%) |
Feb 07, 2005 | 5.914 | 5.919 | 5.849 | 5.862 | 1,356,471 | -0.02(-0.39%) |
Feb 04, 2005 | 5.784 | 5.932 | 5.784 | 5.885 | 2,448,695 | +0.10(+1.73%) |
Feb 03, 2005 | 5.840 | 5.852 | 5.768 | 5.785 | 1,254,399 | -0.04(-0.64%) |
Feb 02, 2005 | 5.829 | 5.834 | 5.782 | 5.822 | 2,408,799 | +0.02(+0.42%) |
Feb 01, 2005 | 5.726 | 5.809 | 5.710 | 5.798 | 1,637,299 | +0.07(+1.26%) |
Jan 31, 2005 | 5.798 | 5.827 | 5.694 | 5.726 | 2,017,608 | -0.01(-0.09%) |
Jan 28, 2005 | 5.732 | 5.751 | 5.598 | 5.731 | 2,882,372 | +0.00(+0.00%) |
Jan 27, 2005 | 5.827 | 5.838 | 5.686 | 5.731 | 2,310,353 | -0.08(-1.31%) |
Jan 26, 2005 | 5.803 | 5.839 | 5.798 | 5.807 | 2,163,722 | +0.00(+0.07%) |
Jan 25, 2005 | 5.848 | 5.874 | 5.802 | 5.803 | 2,188,592 | -0.01(-0.24%) |
Jan 24, 2005 | 5.925 | 5.962 | 5.813 | 5.817 | 1,879,785 | -0.08(-1.29%) |
Jan 21, 2005 | 5.910 | 5.935 | 5.871 | 5.893 | 1,233,155 | +0.01(+0.11%) |
Jan 20, 2005 | 5.932 | 5.937 | 5.874 | 5.887 | 1,409,839 | -0.04(-0.67%) |
Jan 19, 2005 | 5.920 | 5.977 | 5.906 | 5.926 | 1,633,154 | +0.03(+0.44%) |
Jan 18, 2005 | 5.912 | 5.932 | 5.863 | 5.901 | 2,338,851 | +0.05(+0.90%) |
Jan 14, 2005 | 5.790 | 5.884 | 5.790 | 5.848 | 1,471,496 | +0.07(+1.22%) |
Jan 13, 2005 | 5.809 | 5.852 | 5.759 | 5.777 | 5,306,197 | -0.03(-0.49%) |
Jan 12, 2005 | 5.932 | 5.932 | 5.758 | 5.805 | 5,819,148 | -0.13(-2.13%) |
Jan 11, 2005 | 6.053 | 6.054 | 5.893 | 5.932 | 2,556,466 | -0.09(-1.54%) |
Jan 10, 2005 | 6.015 | 6.094 | 6.006 | 6.024 | 1,923,308 | +0.04(+0.69%) |
Jan 07, 2005 | 6.028 | 6.067 | 5.854 | 5.983 | 2,027,453 | +0.04(+0.67%) |
Jan 06, 2005 | 5.893 | 5.957 | 5.880 | 5.943 | 2,188,074 | +0.05(+0.83%) |
Jan 05, 2005 | 6.086 | 6.105 | 5.857 | 5.894 | 3,758,016 | -0.22(-3.60%) |
Jan 04, 2005 | 6.253 | 6.267 | 6.113 | 6.114 | 1,675,641 | -0.11(-1.82%) |