Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.904 | 6.939 | 6.851 | 6.895 | 129,359 | +0.06(+0.91%) |
Feb 25, 2005 | 6.727 | 6.854 | 6.656 | 6.833 | 63,267 | +0.12(+1.71%) |
Feb 24, 2005 | 6.780 | 6.851 | 6.612 | 6.718 | 125,405 | -0.10(-1.45%) |
Feb 23, 2005 | 6.984 | 7.019 | 6.817 | 6.817 | 86,428 | -0.19(-2.75%) |
Feb 22, 2005 | 7.028 | 7.081 | 6.993 | 7.010 | 175,680 | +0.02(+0.25%) |
Feb 18, 2005 | 6.904 | 7.001 | 6.886 | 6.993 | 114,672 | +0.08(+1.18%) |
Feb 17, 2005 | 6.833 | 7.046 | 6.833 | 6.911 | 163,818 | +0.05(+0.75%) |
Feb 16, 2005 | 6.718 | 6.904 | 6.718 | 6.860 | 134,443 | +0.14(+2.11%) |
Feb 15, 2005 | 6.594 | 6.727 | 6.594 | 6.718 | 103,374 | +0.12(+1.88%) |
Feb 14, 2005 | 6.548 | 6.594 | 6.506 | 6.594 | 140,657 | +0.05(+0.81%) |
Feb 11, 2005 | 6.559 | 6.585 | 6.481 | 6.541 | 93,206 | -0.06(-0.94%) |
Feb 10, 2005 | 6.461 | 6.621 | 6.311 | 6.603 | 347,407 | +0.12(+1.91%) |
Feb 09, 2005 | 6.621 | 6.621 | 6.469 | 6.479 | 318,033 | -0.14(-2.17%) |
Feb 08, 2005 | 6.886 | 6.888 | 6.553 | 6.623 | 475,637 | -0.44(-6.22%) |
Feb 07, 2005 | 6.993 | 7.134 | 6.913 | 7.062 | 250,811 | +0.09(+1.24%) |
Feb 04, 2005 | 6.877 | 6.993 | 6.851 | 6.975 | 111,848 | +0.12(+1.70%) |
Feb 03, 2005 | 6.759 | 6.858 | 6.727 | 6.858 | 99,420 | +0.10(+1.47%) |
Feb 02, 2005 | 6.798 | 6.851 | 6.727 | 6.759 | 97,725 | -0.00(-0.05%) |
Feb 01, 2005 | 6.683 | 6.780 | 6.626 | 6.762 | 170,596 | +0.10(+1.57%) |
Jan 31, 2005 | 6.506 | 6.727 | 6.479 | 6.658 | 162,688 | +0.20(+3.04%) |
Jan 28, 2005 | 6.391 | 6.488 | 6.373 | 6.461 | 115,802 | -0.04(-0.55%) |
Jan 27, 2005 | 6.267 | 6.568 | 6.238 | 6.497 | 255,895 | +0.26(+4.11%) |
Jan 26, 2005 | 5.782 | 6.284 | 5.782 | 6.240 | 789,716 | +0.53(+9.25%) |
Jan 25, 2005 | 5.771 | 5.806 | 5.709 | 5.712 | 361,529 | -0.17(-2.97%) |
Jan 24, 2005 | 5.957 | 5.957 | 5.886 | 5.886 | 98,855 | -0.05(-0.89%) |
Jan 21, 2005 | 5.980 | 5.980 | 5.932 | 5.939 | 87,557 | -0.04(-0.65%) |
Jan 20, 2005 | 5.982 | 6.019 | 5.975 | 5.978 | 214,093 | -0.00(-0.06%) |
Jan 19, 2005 | 5.975 | 5.992 | 5.966 | 5.982 | 58,748 | +0.01(+0.12%) |
Jan 18, 2005 | 6.014 | 6.014 | 5.971 | 5.975 | 81,909 | -0.02(-0.35%) |
Jan 14, 2005 | 5.929 | 5.999 | 5.911 | 5.996 | 40,107 | +0.07(+1.20%) |
Jan 13, 2005 | 5.927 | 5.930 | 5.868 | 5.925 | 251,940 | +0.00(+0.06%) |
Jan 12, 2005 | 5.930 | 5.939 | 5.895 | 5.922 | 61,008 | +0.01(+0.15%) |
Jan 11, 2005 | 6.019 | 6.107 | 5.868 | 5.913 | 273,406 | -0.09(-1.48%) |
Jan 10, 2005 | 5.888 | 6.001 | 5.852 | 6.001 | 132,184 | +0.15(+2.54%) |
Jan 07, 2005 | 5.870 | 5.895 | 5.824 | 5.852 | 89,252 | +0.03(+0.46%) |
Jan 06, 2005 | 5.755 | 5.851 | 5.755 | 5.826 | 80,214 | +0.05(+0.92%) |
Jan 05, 2005 | 5.852 | 5.922 | 5.753 | 5.773 | 486,935 | -0.12(-2.10%) |
Jan 04, 2005 | 6.054 | 6.054 | 5.868 | 5.897 | 175,115 | -0.14(-2.32%) |
Jan 03, 2005 | 6.090 | 6.090 | 5.983 | 6.037 | 145,741 | -0.06(-1.02%) |
Dec 31, 2004 | 6.104 | 6.107 | 6.063 | 6.099 | 40,672 | +0.01(+0.15%) |
Dec 30, 2004 | 5.975 | 6.107 | 5.964 | 6.090 | 120,321 | +0.10(+1.65%) |
Dec 29, 2004 | 5.966 | 5.992 | 5.948 | 5.991 | 70,046 | +0.04(+0.71%) |
Dec 28, 2004 | 5.913 | 5.948 | 5.867 | 5.948 | 158,734 | +0.00(+0.06%) |
Dec 27, 2004 | 5.992 | 5.992 | 5.945 | 5.945 | 40,107 | -0.02(-0.36%) |
Dec 23, 2004 | 5.966 | 5.983 | 5.966 | 5.966 | 8,473 | -0.02(-0.30%) |
Dec 22, 2004 | 5.842 | 6.019 | 5.824 | 5.983 | 165,512 | +0.11(+1.81%) |
Dec 21, 2004 | 5.824 | 5.893 | 5.824 | 5.877 | 63,832 | +0.04(+0.61%) |
Dec 20, 2004 | 5.932 | 5.932 | 5.842 | 5.842 | 40,672 | -0.07(-1.23%) |
Dec 17, 2004 | 5.929 | 5.929 | 5.895 | 5.914 | 19,206 | -0.01(-0.09%) |
Dec 16, 2004 | 5.895 | 5.929 | 5.877 | 5.920 | 42,931 | +0.07(+1.12%) |
Dec 15, 2004 | 5.842 | 5.922 | 5.842 | 5.854 | 40,672 | +0.04(+0.64%) |
Dec 14, 2004 | 5.798 | 5.842 | 5.778 | 5.817 | 30,504 | +0.04(+0.64%) |
Dec 13, 2004 | 5.833 | 5.833 | 5.780 | 5.780 | 28,244 | -0.03(-0.46%) |
Dec 10, 2004 | 5.750 | 5.838 | 5.750 | 5.806 | 55,924 | +0.08(+1.36%) |
Dec 09, 2004 | 5.693 | 5.729 | 5.675 | 5.729 | 38,412 | +0.02(+0.31%) |
Dec 08, 2004 | 5.798 | 5.798 | 5.709 | 5.711 | 31,633 | -0.10(-1.80%) |
Dec 07, 2004 | 5.755 | 5.815 | 5.755 | 5.815 | 91,512 | +0.08(+1.36%) |
Dec 06, 2004 | 5.665 | 5.737 | 5.656 | 5.737 | 86,428 | +0.07(+1.28%) |
Dec 03, 2004 | 5.638 | 5.716 | 5.638 | 5.665 | 142,917 | +0.00(+0.03%) |
Dec 02, 2004 | 5.806 | 5.806 | 5.516 | 5.663 | 416,324 | -0.16(-2.77%) |
Dec 01, 2004 | 5.858 | 5.858 | 5.798 | 5.824 | 93,206 | -0.07(-1.17%) |
Nov 30, 2004 | 5.927 | 5.927 | 5.833 | 5.893 | 114,107 | -0.04(-0.72%) |
Nov 29, 2004 | 6.063 | 6.063 | 5.877 | 5.936 | 147,436 | -0.15(-2.53%) |
Nov 26, 2004 | 6.063 | 6.090 | 6.061 | 6.090 | 18,076 | +0.04(+0.58%) |
Nov 24, 2004 | 6.104 | 6.125 | 6.017 | 6.054 | 128,794 | -0.05(-0.81%) |
Nov 23, 2004 | 6.090 | 6.222 | 6.037 | 6.104 | 204,490 | +0.03(+0.52%) |
Nov 22, 2004 | 5.948 | 6.072 | 5.948 | 6.072 | 55,359 | +0.12(+2.08%) |
Nov 19, 2004 | 5.913 | 5.992 | 5.877 | 5.948 | 127,665 | +0.04(+0.75%) |
Nov 18, 2004 | 6.038 | 6.109 | 5.868 | 5.904 | 238,383 | -0.12(-1.94%) |
Nov 17, 2004 | 5.957 | 6.091 | 5.913 | 6.021 | 196,016 | +0.09(+1.52%) |
Nov 16, 2004 | 5.831 | 5.930 | 5.824 | 5.930 | 76,260 | +0.11(+1.82%) |
Nov 15, 2004 | 5.844 | 5.851 | 5.780 | 5.824 | 123,146 | -0.01(-0.15%) |
Nov 12, 2004 | 5.683 | 5.886 | 5.683 | 5.833 | 201,665 | +0.13(+2.33%) |
Nov 11, 2004 | 5.488 | 5.700 | 5.470 | 5.700 | 212,398 | +0.23(+4.21%) |
Nov 10, 2004 | 5.575 | 5.575 | 5.470 | 5.470 | 68,916 | -0.09(-1.56%) |
Nov 09, 2004 | 5.560 | 5.629 | 5.539 | 5.557 | 105,069 | -0.10(-1.75%) |
Nov 08, 2004 | 5.656 | 5.688 | 5.621 | 5.656 | 121,451 | -0.01(-0.16%) |
Nov 05, 2004 | 5.683 | 5.683 | 5.624 | 5.665 | 106,199 | -0.03(-0.47%) |
Nov 04, 2004 | 5.665 | 5.709 | 5.652 | 5.691 | 106,764 | +0.04(+0.75%) |
Nov 03, 2004 | 5.578 | 5.656 | 5.578 | 5.649 | 144,611 | +0.07(+1.27%) |
Nov 02, 2004 | 5.541 | 5.598 | 5.523 | 5.578 | 107,894 | +0.05(+0.83%) |
Nov 01, 2004 | 5.488 | 5.539 | 5.488 | 5.532 | 58,183 | +0.09(+1.63%) |
Oct 29, 2004 | 5.373 | 5.444 | 5.328 | 5.444 | 136,703 | +0.06(+1.15%) |
Oct 28, 2004 | 5.337 | 5.398 | 5.325 | 5.382 | 58,183 | +0.03(+0.60%) |
Oct 27, 2004 | 5.435 | 5.452 | 5.313 | 5.350 | 114,107 | -0.07(-1.24%) |
Oct 26, 2004 | 5.371 | 5.444 | 5.353 | 5.417 | 92,641 | +0.04(+0.66%) |
Oct 25, 2004 | 5.373 | 5.382 | 5.300 | 5.382 | 93,771 | +0.03(+0.50%) |
Oct 22, 2004 | 5.277 | 5.355 | 5.268 | 5.355 | 46,320 | +0.07(+1.27%) |
Oct 21, 2004 | 5.240 | 5.302 | 5.233 | 5.288 | 80,214 | +0.06(+1.08%) |
Oct 20, 2004 | 5.169 | 5.274 | 5.169 | 5.231 | 51,969 | +0.07(+1.37%) |
Oct 19, 2004 | 5.134 | 5.187 | 5.098 | 5.160 | 229,910 | +0.01(+0.17%) |
Oct 18, 2004 | 5.284 | 5.302 | 5.134 | 5.151 | 183,024 | -0.16(-3.00%) |
Oct 15, 2004 | 5.346 | 5.346 | 5.293 | 5.311 | 140,092 | -0.02(-0.33%) |
Oct 14, 2004 | 5.311 | 5.337 | 5.258 | 5.328 | 105,634 | -0.03(-0.50%) |
Oct 13, 2004 | 5.470 | 5.470 | 5.001 | 5.355 | 1,099,841 | -0.12(-2.10%) |
Oct 12, 2004 | 5.491 | 5.491 | 5.415 | 5.470 | 111,283 | -0.02(-0.32%) |
Oct 11, 2004 | 5.567 | 5.603 | 5.479 | 5.488 | 119,191 | -0.05(-0.96%) |
Oct 08, 2004 | 5.488 | 5.567 | 5.444 | 5.541 | 196,581 | +0.05(+0.97%) |
Oct 07, 2004 | 5.461 | 5.514 | 5.435 | 5.488 | 190,367 | +0.03(+0.49%) |
Oct 06, 2004 | 5.357 | 5.559 | 5.355 | 5.461 | 353,621 | +0.12(+2.29%) |
Oct 05, 2004 | 5.373 | 5.396 | 5.311 | 5.339 | 155,344 | +0.03(+0.53%) |
Oct 04, 2004 | 5.328 | 5.398 | 5.258 | 5.311 | 305,605 | +0.05(+1.01%) |
Oct 01, 2004 | 5.187 | 5.258 | 5.107 | 5.258 | 109,023 | +0.08(+1.47%) |
Sep 30, 2004 | 5.233 | 5.240 | 5.178 | 5.182 | 105,069 | -0.05(-0.98%) |
Sep 29, 2004 | 5.240 | 5.240 | 5.205 | 5.233 | 72,870 | +0.00(+0.03%) |
Sep 28, 2004 | 5.169 | 5.309 | 5.098 | 5.231 | 266,063 | +0.09(+1.72%) |
Sep 27, 2004 | 5.102 | 5.151 | 5.054 | 5.143 | 166,642 | +0.02(+0.45%) |
Sep 24, 2004 | 5.134 | 5.169 | 5.102 | 5.120 | 180,199 | -0.01(-0.28%) |
Sep 23, 2004 | 5.178 | 5.196 | 5.132 | 5.134 | 90,947 | -0.05(-1.02%) |
Sep 22, 2004 | 5.120 | 5.196 | 5.098 | 5.187 | 116,367 | +0.05(+0.96%) |
Sep 21, 2004 | 5.162 | 5.167 | 5.107 | 5.137 | 92,077 | -0.01(-0.14%) |
Sep 20, 2004 | 5.137 | 5.178 | 5.088 | 5.144 | 134,443 | -0.01(-0.21%) |
Sep 17, 2004 | 4.987 | 5.155 | 4.983 | 5.155 | 159,863 | +0.15(+3.01%) |
Sep 16, 2004 | 5.072 | 5.112 | 4.966 | 5.005 | 193,757 | -0.06(-1.15%) |
Sep 15, 2004 | 4.957 | 5.063 | 4.927 | 5.063 | 238,383 | +0.07(+1.31%) |
Sep 14, 2004 | 5.169 | 5.205 | 4.974 | 4.997 | 296,567 | -0.14(-2.72%) |
Sep 13, 2004 | 5.118 | 5.196 | 5.089 | 5.137 | 322,552 | +0.04(+0.76%) |
Sep 10, 2004 | 5.102 | 5.125 | 5.063 | 5.098 | 206,184 | -0.01(-0.14%) |
Sep 09, 2004 | 5.105 | 5.187 | 5.072 | 5.105 | 325,376 | -0.01(-0.17%) |
Sep 08, 2004 | 5.098 | 5.121 | 5.061 | 5.114 | 200,535 | +0.02(+0.31%) |
Sep 07, 2004 | 5.068 | 5.159 | 5.054 | 5.098 | 323,117 | +0.01(+0.17%) |
Sep 03, 2004 | 5.045 | 5.121 | 4.992 | 5.089 | 136,703 | +0.04(+0.70%) |
Sep 02, 2004 | 5.098 | 5.098 | 4.999 | 5.054 | 333,285 | -0.06(-1.21%) |
Sep 01, 2004 | 5.118 | 5.132 | 5.065 | 5.116 | 583,531 | +0.02(+0.35%) |
Aug 31, 2004 | 5.028 | 5.121 | 5.028 | 5.098 | 244,597 | +0.10(+1.91%) |
Aug 30, 2004 | 5.010 | 5.054 | 5.003 | 5.003 | 152,520 | -0.02(-0.49%) |
Aug 27, 2004 | 4.985 | 5.045 | 4.974 | 5.028 | 146,306 | +0.05(+1.03%) |
Aug 26, 2004 | 4.957 | 5.013 | 4.957 | 4.976 | 188,108 | -0.04(-0.85%) |
Aug 25, 2004 | 4.960 | 5.028 | 4.921 | 5.019 | 164,383 | +0.05(+1.03%) |
Aug 24, 2004 | 4.957 | 5.028 | 4.907 | 4.967 | 297,697 | +0.01(+0.21%) |
Aug 23, 2004 | 5.019 | 5.028 | 4.948 | 4.957 | 376,216 | -0.04(-0.71%) |
Aug 20, 2004 | 4.886 | 5.019 | 4.884 | 4.992 | 282,445 | +0.12(+2.51%) |
Aug 19, 2004 | 4.886 | 4.921 | 4.806 | 4.870 | 490,324 | -0.02(-0.36%) |
Aug 18, 2004 | 4.801 | 4.895 | 4.797 | 4.888 | 447,392 | +0.13(+2.64%) |
Aug 17, 2004 | 4.691 | 4.806 | 4.691 | 4.762 | 681,822 | +0.09(+1.86%) |
Aug 16, 2004 | 4.562 | 4.691 | 4.562 | 4.675 | 588,050 | +0.20(+4.51%) |
Aug 13, 2004 | 4.505 | 4.532 | 4.472 | 4.473 | 301,651 | -0.02(-0.51%) |
Aug 12, 2004 | 4.479 | 4.523 | 4.452 | 4.496 | 494,843 | +0.02(+0.36%) |
Aug 11, 2004 | 4.516 | 4.523 | 4.481 | 4.481 | 361,529 | -0.04(-0.78%) |
Aug 10, 2004 | 4.532 | 4.541 | 4.514 | 4.516 | 368,308 | -0.01(-0.16%) |
Aug 09, 2004 | 4.555 | 4.567 | 4.509 | 4.523 | 563,760 | -0.05(-1.08%) |
Aug 06, 2004 | 4.594 | 4.603 | 4.519 | 4.573 | 253,070 | -0.03(-0.65%) |
Aug 05, 2004 | 4.620 | 4.620 | 4.581 | 4.603 | 311,254 | -0.00(-0.04%) |
Aug 04, 2004 | 4.656 | 4.656 | 4.597 | 4.604 | 214,658 | -0.05(-1.03%) |
Aug 03, 2004 | 4.654 | 4.656 | 4.612 | 4.652 | 168,902 | +0.02(+0.50%) |
Aug 02, 2004 | 4.603 | 4.638 | 4.594 | 4.629 | 160,428 | +0.02(+0.50%) |
Jul 30, 2004 | 4.647 | 4.647 | 4.603 | 4.606 | 211,833 | -0.03(-0.69%) |
Jul 29, 2004 | 4.629 | 4.647 | 4.613 | 4.638 | 305,605 | +0.03(+0.58%) |
Jul 28, 2004 | 4.581 | 4.620 | 4.576 | 4.612 | 326,506 | +0.01(+0.27%) |
Jul 27, 2004 | 4.550 | 4.599 | 4.488 | 4.599 | 384,690 | +0.08(+1.68%) |
Jul 26, 2004 | 4.620 | 4.620 | 4.514 | 4.523 | 256,460 | -0.09(-1.92%) |
Jul 23, 2004 | 4.587 | 4.612 | 4.567 | 4.612 | 224,826 | +0.01(+0.15%) |
Jul 22, 2004 | 4.647 | 4.647 | 4.581 | 4.604 | 414,629 | -0.06(-1.29%) |
Jul 21, 2004 | 4.647 | 4.700 | 4.603 | 4.665 | 347,407 | +0.05(+1.15%) |
Jul 20, 2004 | 4.700 | 4.727 | 4.576 | 4.612 | 489,194 | -0.07(-1.51%) |
Jul 19, 2004 | 4.594 | 4.744 | 4.576 | 4.682 | 800,449 | +0.12(+2.52%) |
Jul 16, 2004 | 4.461 | 4.594 | 4.438 | 4.567 | 708,937 | +0.11(+2.38%) |
Jul 15, 2004 | 4.427 | 4.528 | 4.426 | 4.461 | 592,004 | +0.04(+0.80%) |
Jul 14, 2004 | 4.443 | 4.564 | 4.426 | 4.426 | 1,246,712 | -0.03(-0.60%) |
Jul 13, 2004 | 4.514 | 4.541 | 4.426 | 4.452 | 1,091,932 | -0.06(-1.37%) |
Jul 12, 2004 | 4.507 | 4.620 | 4.434 | 4.514 | 1,265,918 | -0.00(-0.04%) |
Jul 09, 2004 | 4.373 | 4.558 | 4.373 | 4.516 | 2,017,222 | +0.17(+3.91%) |