Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.078 | 6.179 | 5.997 | 6.114 | 305,291 | +0.07(+1.21%) |
Feb 25, 2005 | 5.977 | 6.074 | 5.956 | 6.041 | 196,946 | +0.07(+1.15%) |
Feb 24, 2005 | 5.916 | 6.001 | 5.879 | 5.972 | 222,366 | +0.06(+0.96%) |
Feb 23, 2005 | 5.924 | 5.977 | 5.883 | 5.916 | 285,300 | +0.04(+0.69%) |
Feb 22, 2005 | 5.835 | 5.972 | 5.818 | 5.875 | 312,941 | +0.06(+1.05%) |
Feb 18, 2005 | 5.835 | 5.867 | 5.798 | 5.814 | 225,821 | +0.01(+0.14%) |
Feb 17, 2005 | 5.843 | 5.871 | 5.798 | 5.806 | 206,324 | -0.02(-0.28%) |
Feb 16, 2005 | 5.835 | 5.875 | 5.814 | 5.823 | 235,446 | -0.00(-0.07%) |
Feb 15, 2005 | 5.835 | 5.904 | 5.794 | 5.827 | 183,372 | +0.02(+0.42%) |
Feb 14, 2005 | 5.883 | 5.883 | 5.778 | 5.802 | 163,134 | -0.05(-0.90%) |
Feb 11, 2005 | 5.778 | 5.895 | 5.778 | 5.855 | 144,871 | +0.04(+0.63%) |
Feb 10, 2005 | 5.774 | 5.835 | 5.754 | 5.818 | 183,618 | +0.06(+1.13%) |
Feb 09, 2005 | 5.721 | 5.774 | 5.673 | 5.754 | 235,446 | +0.06(+1.00%) |
Feb 08, 2005 | 5.656 | 5.713 | 5.632 | 5.697 | 145,364 | +0.02(+0.43%) |
Feb 07, 2005 | 5.717 | 5.721 | 5.596 | 5.673 | 160,419 | -0.00(-0.07%) |
Feb 04, 2005 | 5.713 | 5.713 | 5.624 | 5.677 | 88,354 | +0.00(+0.00%) |
Feb 03, 2005 | 5.660 | 5.689 | 5.592 | 5.677 | 110,072 | +0.02(+0.36%) |
Feb 02, 2005 | 5.531 | 5.677 | 5.531 | 5.656 | 167,330 | +0.11(+1.90%) |
Feb 01, 2005 | 5.421 | 5.559 | 5.421 | 5.551 | 170,785 | +0.06(+1.18%) |
Jan 31, 2005 | 5.571 | 5.592 | 5.409 | 5.486 | 344,038 | -0.13(-2.24%) |
Jan 28, 2005 | 5.656 | 5.656 | 5.571 | 5.612 | 90,575 | -0.04(-0.79%) |
Jan 27, 2005 | 5.592 | 5.656 | 5.555 | 5.656 | 231,004 | +0.04(+0.72%) |
Jan 26, 2005 | 5.685 | 5.689 | 5.600 | 5.616 | 456,826 | -0.07(-1.21%) |
Jan 25, 2005 | 5.693 | 5.709 | 5.652 | 5.685 | 128,582 | +0.01(+0.21%) |
Jan 24, 2005 | 5.685 | 5.721 | 5.592 | 5.673 | 281,845 | -0.02(-0.36%) |
Jan 21, 2005 | 5.656 | 5.725 | 5.652 | 5.693 | 261,607 | +0.04(+0.72%) |
Jan 20, 2005 | 5.592 | 5.652 | 5.588 | 5.652 | 160,666 | -0.02(-0.43%) |
Jan 19, 2005 | 5.705 | 5.746 | 5.673 | 5.677 | 195,712 | -0.02(-0.28%) |
Jan 18, 2005 | 5.665 | 5.713 | 5.665 | 5.693 | 364,029 | +0.04(+0.79%) |
Jan 14, 2005 | 5.539 | 5.660 | 5.511 | 5.648 | 306,525 | +0.12(+2.20%) |
Jan 13, 2005 | 5.470 | 5.531 | 5.430 | 5.527 | 244,084 | +0.07(+1.34%) |
Jan 12, 2005 | 5.421 | 5.466 | 5.389 | 5.454 | 100,200 | +0.04(+0.82%) |
Jan 11, 2005 | 5.430 | 5.462 | 5.373 | 5.409 | 167,576 | -0.03(-0.52%) |
Jan 10, 2005 | 5.369 | 5.502 | 5.369 | 5.438 | 248,033 | +0.08(+1.44%) |
Jan 07, 2005 | 5.450 | 5.462 | 5.328 | 5.361 | 139,195 | -0.08(-1.42%) |
Jan 06, 2005 | 5.316 | 5.466 | 5.300 | 5.438 | 238,902 | +0.08(+1.51%) |
Jan 05, 2005 | 5.470 | 5.470 | 5.320 | 5.357 | 170,044 | -0.11(-2.07%) |
Jan 04, 2005 | 5.511 | 5.531 | 5.389 | 5.470 | 203,609 | -0.06(-1.10%) |
Jan 03, 2005 | 5.632 | 5.632 | 5.478 | 5.531 | 134,752 | -0.12(-2.15%) |
Dec 31, 2004 | 5.604 | 5.660 | 5.604 | 5.652 | 71,078 | +0.08(+1.38%) |
Dec 30, 2004 | 5.632 | 5.652 | 5.555 | 5.575 | 78,235 | -0.04(-0.79%) |
Dec 29, 2004 | 5.490 | 5.620 | 5.490 | 5.620 | 111,553 | +0.06(+1.02%) |
Dec 28, 2004 | 5.470 | 5.592 | 5.470 | 5.563 | 143,884 | +0.11(+2.01%) |
Dec 27, 2004 | 5.652 | 5.673 | 5.389 | 5.454 | 415,857 | -0.17(-3.10%) |
Dec 23, 2004 | 5.551 | 5.632 | 5.551 | 5.628 | 101,928 | -0.00(-0.07%) |
Dec 22, 2004 | 5.709 | 5.733 | 5.369 | 5.632 | 311,214 | -0.07(-1.28%) |
Dec 21, 2004 | 5.685 | 5.713 | 5.632 | 5.705 | 167,083 | +0.07(+1.29%) |
Dec 20, 2004 | 5.511 | 5.697 | 5.498 | 5.632 | 279,870 | +0.14(+2.58%) |
Dec 17, 2004 | 5.409 | 5.490 | 5.409 | 5.490 | 141,169 | +0.11(+1.96%) |
Dec 16, 2004 | 5.458 | 5.458 | 5.348 | 5.385 | 131,791 | -0.02(-0.45%) |
Dec 15, 2004 | 5.304 | 5.450 | 5.280 | 5.409 | 173,993 | +0.15(+2.77%) |
Dec 14, 2004 | 5.251 | 5.340 | 5.166 | 5.263 | 168,810 | +0.02(+0.31%) |
Dec 13, 2004 | 5.073 | 5.263 | 5.073 | 5.247 | 174,980 | +0.13(+2.53%) |
Dec 10, 2004 | 5.142 | 5.247 | 5.032 | 5.118 | 247,786 | +0.02(+0.32%) |
Dec 09, 2004 | 5.036 | 5.122 | 5.024 | 5.101 | 155,730 | +0.08(+1.61%) |
Dec 08, 2004 | 5.251 | 5.267 | 4.862 | 5.020 | 812,711 | -0.27(-5.13%) |
Dec 07, 2004 | 5.389 | 5.425 | 5.227 | 5.292 | 210,520 | -0.13(-2.32%) |
Dec 06, 2004 | 5.328 | 5.519 | 5.328 | 5.417 | 204,596 | +0.07(+1.29%) |
Dec 03, 2004 | 5.239 | 5.373 | 5.227 | 5.348 | 420,299 | -0.02(-0.45%) |
Dec 02, 2004 | 5.673 | 5.673 | 5.231 | 5.373 | 713,250 | -0.38(-6.62%) |