Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.385 | 5.509 | 5.385 | 5.478 | 192,758 | +0.07(+1.23%) |
Mar 30, 2005 | 5.502 | 5.556 | 5.287 | 5.412 | 1,085,748 | -0.09(-1.70%) |
Mar 29, 2005 | 5.943 | 5.943 | 5.443 | 5.506 | 579,327 | -0.41(-6.90%) |
Mar 28, 2005 | 6.011 | 6.048 | 5.902 | 5.913 | 190,216 | -0.08(-1.33%) |
Mar 24, 2005 | 5.939 | 5.997 | 5.866 | 5.993 | 739,596 | +0.08(+1.39%) |
Mar 23, 2005 | 5.905 | 5.923 | 5.825 | 5.911 | 307,790 | +0.04(+0.66%) |
Mar 22, 2005 | 5.619 | 5.904 | 5.619 | 5.872 | 323,298 | +0.20(+3.61%) |
Mar 21, 2005 | 5.615 | 5.677 | 5.609 | 5.667 | 350,454 | +0.02(+0.35%) |
Mar 18, 2005 | 5.664 | 5.664 | 5.570 | 5.648 | 239,187 | +0.01(+0.17%) |
Mar 17, 2005 | 5.580 | 5.673 | 5.580 | 5.638 | 98,178 | +0.05(+0.91%) |
Mar 16, 2005 | 5.613 | 5.666 | 5.587 | 5.587 | 212,759 | -0.08(-1.34%) |
Mar 15, 2005 | 5.638 | 5.677 | 5.615 | 5.664 | 117,607 | +0.05(+0.83%) |
Mar 14, 2005 | 5.621 | 5.677 | 5.611 | 5.617 | 283,548 | -0.03(-0.45%) |
Mar 11, 2005 | 5.677 | 5.681 | 5.599 | 5.642 | 206,718 | -0.01(-0.21%) |
Mar 10, 2005 | 5.619 | 5.673 | 5.535 | 5.654 | 328,414 | +0.04(+0.73%) |
Mar 09, 2005 | 5.480 | 5.613 | 5.396 | 5.613 | 178,393 | +0.13(+2.38%) |
Mar 08, 2005 | 5.617 | 5.617 | 5.408 | 5.482 | 112,059 | -0.10(-1.75%) |
Mar 07, 2005 | 5.574 | 5.599 | 5.490 | 5.580 | 118,532 | +0.05(+0.99%) |
Mar 04, 2005 | 5.506 | 5.566 | 5.392 | 5.525 | 390,920 | -0.04(-0.63%) |
Mar 03, 2005 | 5.480 | 5.628 | 5.445 | 5.560 | 298,469 | +0.06(+1.06%) |
Mar 02, 2005 | 5.560 | 5.658 | 5.451 | 5.502 | 261,489 | -0.08(-1.40%) |
Mar 01, 2005 | 5.394 | 5.644 | 5.394 | 5.580 | 430,562 | +0.12(+2.14%) |
Feb 28, 2005 | 5.394 | 5.521 | 5.394 | 5.463 | 385,340 | +0.03(+0.54%) |
Feb 25, 2005 | 5.248 | 5.500 | 5.248 | 5.433 | 309,828 | +0.21(+4.11%) |
Feb 24, 2005 | 5.067 | 5.240 | 4.996 | 5.219 | 155,210 | +0.13(+2.57%) |
Feb 23, 2005 | 5.229 | 5.229 | 4.938 | 5.088 | 415,282 | -0.09(-1.66%) |
Feb 22, 2005 | 5.238 | 5.297 | 5.125 | 5.174 | 286,688 | -0.10(-1.96%) |
Feb 18, 2005 | 5.367 | 5.371 | 5.219 | 5.277 | 317,668 | -0.09(-1.64%) |
Feb 17, 2005 | 5.664 | 5.708 | 5.117 | 5.365 | 792,094 | -0.30(-5.35%) |
Feb 16, 2005 | 5.716 | 5.775 | 5.623 | 5.668 | 267,333 | -0.09(-1.51%) |
Feb 15, 2005 | 5.732 | 5.783 | 5.716 | 5.755 | 123,594 | -0.03(-0.51%) |
Feb 14, 2005 | 5.794 | 5.808 | 5.695 | 5.785 | 382,119 | -0.03(-0.50%) |
Feb 11, 2005 | 5.939 | 5.939 | 5.757 | 5.814 | 177,158 | -0.14(-2.42%) |
Feb 10, 2005 | 6.069 | 6.098 | 5.925 | 5.958 | 108,806 | -0.14(-2.24%) |
Feb 09, 2005 | 6.175 | 6.194 | 6.079 | 6.095 | 156,668 | -0.09(-1.48%) |
Feb 08, 2005 | 6.239 | 6.239 | 6.114 | 6.186 | 98,762 | +0.00(+0.03%) |
Feb 07, 2005 | 6.309 | 6.309 | 6.173 | 6.184 | 150,604 | -0.08(-1.27%) |
Feb 04, 2005 | 6.303 | 6.331 | 6.232 | 6.264 | 295,286 | +0.01(+0.22%) |
Feb 03, 2005 | 6.241 | 6.302 | 6.097 | 6.251 | 199,509 | -0.04(-0.65%) |
Feb 02, 2005 | 6.173 | 6.319 | 6.173 | 6.292 | 171,107 | +0.07(+1.19%) |
Feb 01, 2005 | 6.292 | 6.323 | 6.177 | 6.218 | 283,025 | -0.05(-0.84%) |
Jan 31, 2005 | 6.204 | 6.387 | 6.196 | 6.270 | 462,831 | +0.12(+2.03%) |
Jan 28, 2005 | 5.950 | 6.192 | 5.902 | 6.145 | 104,939 | +0.22(+3.75%) |
Jan 27, 2005 | 5.904 | 5.962 | 5.837 | 5.923 | 89,295 | +0.02(+0.40%) |
Jan 26, 2005 | 5.872 | 5.970 | 5.843 | 5.900 | 178,124 | +0.05(+0.80%) |
Jan 25, 2005 | 5.911 | 5.911 | 5.824 | 5.853 | 311,865 | -0.01(-0.10%) |
Jan 24, 2005 | 5.703 | 5.937 | 5.703 | 5.859 | 288,343 | +0.05(+0.94%) |
Jan 21, 2005 | 5.720 | 5.853 | 5.632 | 5.804 | 220,999 | +0.16(+2.87%) |
Jan 20, 2005 | 5.853 | 5.853 | 5.584 | 5.642 | 335,785 | -0.14(-2.46%) |
Jan 19, 2005 | 6.042 | 6.075 | 5.623 | 5.785 | 426,193 | -0.36(-5.87%) |
Jan 18, 2005 | 5.960 | 6.202 | 5.902 | 6.145 | 361,060 | +0.24(+4.13%) |
Jan 14, 2005 | 5.909 | 5.917 | 5.804 | 5.902 | 76,747 | +0.06(+0.97%) |
Jan 13, 2005 | 5.870 | 5.902 | 5.755 | 5.845 | 130,957 | -0.02(-0.40%) |
Jan 12, 2005 | 5.970 | 5.974 | 5.660 | 5.868 | 513,574 | -0.10(-1.64%) |
Jan 11, 2005 | 5.991 | 6.005 | 5.905 | 5.966 | 84,874 | +0.04(+0.65%) |
Jan 10, 2005 | 5.950 | 6.013 | 5.837 | 5.928 | 132,103 | +0.05(+0.78%) |
Jan 07, 2005 | 5.853 | 5.950 | 5.728 | 5.882 | 159,813 | +0.05(+0.87%) |
Jan 06, 2005 | 5.490 | 5.880 | 5.490 | 5.831 | 276,541 | +0.26(+4.69%) |
Jan 05, 2005 | 5.669 | 5.794 | 5.371 | 5.570 | 217,195 | -0.20(-3.48%) |
Jan 04, 2005 | 5.666 | 5.786 | 5.587 | 5.771 | 101,861 | +0.02(+0.37%) |