Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.393 | 6.393 | 6.279 | 6.313 | 578,214 | -0.03(-0.44%) |
Feb 25, 2005 | 6.316 | 6.372 | 6.282 | 6.341 | 392,602 | +0.06(+1.03%) |
Feb 24, 2005 | 6.251 | 6.282 | 6.217 | 6.276 | 379,645 | +0.04(+0.64%) |
Feb 23, 2005 | 6.190 | 6.258 | 6.190 | 6.236 | 515,047 | +0.02(+0.40%) |
Feb 22, 2005 | 6.288 | 6.310 | 6.196 | 6.211 | 638,788 | -0.09(-1.37%) |
Feb 18, 2005 | 6.301 | 6.341 | 6.276 | 6.298 | 567,524 | -0.02(-0.24%) |
Feb 17, 2005 | 6.356 | 6.356 | 6.301 | 6.313 | 413,981 | -0.04(-0.63%) |
Feb 16, 2005 | 6.338 | 6.359 | 6.301 | 6.353 | 358,589 | -0.03(-0.44%) |
Feb 15, 2005 | 6.344 | 6.421 | 6.344 | 6.381 | 541,610 | +0.02(+0.24%) |
Feb 14, 2005 | 6.359 | 6.418 | 6.347 | 6.366 | 476,176 | +0.00(+0.00%) |
Feb 11, 2005 | 6.338 | 6.403 | 6.329 | 6.366 | 394,546 | +0.04(+0.59%) |
Feb 10, 2005 | 6.338 | 6.356 | 6.304 | 6.329 | 397,137 | +0.00(+0.00%) |
Feb 09, 2005 | 6.273 | 6.347 | 6.267 | 6.329 | 492,372 | +0.05(+0.79%) |
Feb 08, 2005 | 6.319 | 6.329 | 6.242 | 6.279 | 493,020 | -0.02(-0.34%) |
Feb 07, 2005 | 6.313 | 6.381 | 6.298 | 6.301 | 320,042 | -0.04(-0.58%) |
Feb 04, 2005 | 6.316 | 6.384 | 6.282 | 6.338 | 501,118 | +0.04(+0.64%) |
Feb 03, 2005 | 6.329 | 6.329 | 6.273 | 6.298 | 326,196 | -0.03(-0.44%) |
Feb 02, 2005 | 6.245 | 6.329 | 6.245 | 6.325 | 493,668 | +0.06(+0.94%) |
Feb 01, 2005 | 6.282 | 6.298 | 6.251 | 6.267 | 394,222 | +0.01(+0.10%) |
Jan 31, 2005 | 6.251 | 6.298 | 6.236 | 6.261 | 389,363 | +0.02(+0.25%) |
Jan 28, 2005 | 6.236 | 6.282 | 6.236 | 6.245 | 359,885 | +0.01(+0.15%) |
Jan 27, 2005 | 6.208 | 6.251 | 6.196 | 6.236 | 390,982 | +0.02(+0.25%) |
Jan 26, 2005 | 6.267 | 6.267 | 6.190 | 6.220 | 565,256 | -0.06(-0.93%) |
Jan 25, 2005 | 6.261 | 6.282 | 6.236 | 6.279 | 461,599 | -0.00(-0.05%) |
Jan 24, 2005 | 6.267 | 6.298 | 6.242 | 6.282 | 392,278 | +0.04(+0.69%) |
Jan 21, 2005 | 6.267 | 6.304 | 6.239 | 6.239 | 386,123 | -0.05(-0.83%) |
Jan 20, 2005 | 6.298 | 6.298 | 6.211 | 6.291 | 413,981 | +0.02(+0.39%) |
Jan 19, 2005 | 6.264 | 6.298 | 6.205 | 6.267 | 432,121 | -0.01(-0.20%) |
Jan 18, 2005 | 6.298 | 6.298 | 6.220 | 6.279 | 365,068 | +0.00(+0.05%) |
Jan 14, 2005 | 6.251 | 6.298 | 6.220 | 6.276 | 290,240 | +0.05(+0.74%) |
Jan 13, 2005 | 6.205 | 6.251 | 6.193 | 6.230 | 368,307 | +0.02(+0.40%) |
Jan 12, 2005 | 6.205 | 6.242 | 6.183 | 6.205 | 394,870 | +0.00(+0.00%) |
Jan 11, 2005 | 6.211 | 6.211 | 6.177 | 6.205 | 440,868 | +0.02(+0.30%) |
Jan 10, 2005 | 6.227 | 6.227 | 6.177 | 6.187 | 274,044 | -0.02(-0.25%) |
Jan 07, 2005 | 6.245 | 6.245 | 6.190 | 6.202 | 386,123 | -0.02(-0.35%) |
Jan 06, 2005 | 6.214 | 6.242 | 6.187 | 6.224 | 339,478 | +0.00(+0.00%) |
Jan 05, 2005 | 6.205 | 6.236 | 6.190 | 6.224 | 311,944 | +0.01(+0.15%) |
Jan 04, 2005 | 6.190 | 6.282 | 6.180 | 6.214 | 587,608 | +0.01(+0.20%) |
Jan 03, 2005 | 6.196 | 6.267 | 6.174 | 6.202 | 266,917 | +0.02(+0.35%) |
Dec 31, 2004 | 6.251 | 6.295 | 6.180 | 6.180 | 201,160 | -0.06(-1.04%) |
Dec 30, 2004 | 6.187 | 6.251 | 6.180 | 6.245 | 186,907 | +0.06(+1.05%) |
Dec 29, 2004 | 6.180 | 6.214 | 6.177 | 6.180 | 162,288 | +0.00(+0.00%) |
Dec 28, 2004 | 6.187 | 6.205 | 6.174 | 6.180 | 264,974 | -0.04(-0.60%) |
Dec 27, 2004 | 6.190 | 6.227 | 6.174 | 6.217 | 239,707 | +0.03(+0.45%) |
Dec 23, 2004 | 6.183 | 6.236 | 6.174 | 6.190 | 198,244 | +0.01(+0.10%) |
Dec 22, 2004 | 6.183 | 6.236 | 6.174 | 6.183 | 398,109 | -0.07(-1.09%) |
Dec 21, 2004 | 6.183 | 6.251 | 6.174 | 6.251 | 325,549 | +0.06(+1.00%) |
Dec 20, 2004 | 6.236 | 6.248 | 6.177 | 6.190 | 186,259 | -0.02(-0.25%) |
Dec 17, 2004 | 6.180 | 6.267 | 6.180 | 6.205 | 339,478 | -0.01(-0.10%) |
Dec 16, 2004 | 6.143 | 6.236 | 6.143 | 6.211 | 332,675 | +0.04(+0.60%) |
Dec 15, 2004 | 6.159 | 6.174 | 6.100 | 6.174 | 261,411 | +0.03(+0.50%) |
Dec 14, 2004 | 6.143 | 6.143 | 6.097 | 6.143 | 112,727 | +0.00(+0.00%) |
Dec 13, 2004 | 6.177 | 6.177 | 6.100 | 6.143 | 325,873 | -0.02(-0.35%) |
Dec 10, 2004 | 6.159 | 6.199 | 6.128 | 6.165 | 212,497 | +0.06(+0.96%) |
Dec 09, 2004 | 6.112 | 6.125 | 6.082 | 6.106 | 455,444 | +0.01(+0.15%) |
Dec 08, 2004 | 6.146 | 6.146 | 6.082 | 6.097 | 451,881 | -0.08(-1.30%) |
Dec 07, 2004 | 6.193 | 6.193 | 6.174 | 6.177 | 293,480 | -0.02(-0.25%) |
Dec 06, 2004 | 6.205 | 6.205 | 6.174 | 6.193 | 108,516 | -0.03(-0.45%) |
Dec 03, 2004 | 6.177 | 6.220 | 6.174 | 6.220 | 135,078 | +0.02(+0.25%) |
Dec 02, 2004 | 6.199 | 6.236 | 6.183 | 6.205 | 101,713 | +0.01(+0.10%) |