Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.887 | 6.121 | 5.787 | 5.850 | 1,704,592 | -0.14(-2.26%) |
Feb 25, 2005 | 5.896 | 6.022 | 5.850 | 5.986 | 892,247 | +0.05(+0.91%) |
Feb 24, 2005 | 5.778 | 6.004 | 5.733 | 5.932 | 959,370 | +0.14(+2.50%) |
Feb 23, 2005 | 5.959 | 6.076 | 5.769 | 5.787 | 959,972 | -0.17(-2.88%) |
Feb 22, 2005 | 6.094 | 6.311 | 5.941 | 5.959 | 743,906 | -0.20(-3.23%) |
Feb 18, 2005 | 6.175 | 6.230 | 5.914 | 6.157 | 470,302 | +0.11(+1.79%) |
Feb 17, 2005 | 6.383 | 6.419 | 6.049 | 6.049 | 650,964 | -0.30(-4.69%) |
Feb 16, 2005 | 6.410 | 6.500 | 6.293 | 6.347 | 986,885 | -0.15(-2.36%) |
Feb 15, 2005 | 6.184 | 6.528 | 6.157 | 6.500 | 1,597,076 | +0.34(+5.57%) |
Feb 14, 2005 | 6.365 | 6.383 | 6.049 | 6.157 | 819,491 | -0.17(-2.71%) |
Feb 11, 2005 | 6.085 | 6.410 | 5.914 | 6.329 | 1,216,356 | +0.28(+4.63%) |
Feb 10, 2005 | 6.049 | 6.121 | 5.814 | 6.049 | 730,622 | +0.08(+1.36%) |
Feb 09, 2005 | 6.139 | 6.203 | 5.950 | 5.968 | 744,147 | -0.17(-2.79%) |
Feb 08, 2005 | 6.121 | 6.148 | 5.959 | 6.139 | 895,917 | +0.15(+2.56%) |
Feb 07, 2005 | 6.166 | 6.221 | 5.959 | 5.986 | 734,281 | -0.16(-2.64%) |
Feb 04, 2005 | 5.760 | 6.166 | 5.751 | 6.148 | 806,591 | +0.30(+5.09%) |
Feb 03, 2005 | 6.013 | 6.013 | 5.778 | 5.850 | 996,690 | -0.15(-2.56%) |
Feb 02, 2005 | 6.076 | 6.094 | 5.905 | 6.004 | 985,007 | -0.04(-0.60%) |
Feb 01, 2005 | 6.049 | 6.103 | 5.814 | 6.040 | 1,435,258 | +0.02(+0.30%) |
Jan 31, 2005 | 6.022 | 6.085 | 5.896 | 6.022 | 1,387,510 | +0.22(+3.73%) |
Jan 28, 2005 | 6.013 | 6.013 | 5.670 | 5.805 | 871,532 | -0.11(-1.83%) |
Jan 27, 2005 | 5.507 | 6.049 | 5.327 | 5.914 | 1,697,346 | +0.10(+1.71%) |
Jan 26, 2005 | 5.643 | 5.841 | 5.607 | 5.814 | 819,243 | +0.22(+3.87%) |
Jan 25, 2005 | 5.652 | 5.841 | 5.580 | 5.598 | 1,006,400 | -0.03(-0.48%) |
Jan 24, 2005 | 5.796 | 5.859 | 5.562 | 5.625 | 1,551,559 | -0.17(-2.96%) |
Jan 21, 2005 | 5.868 | 5.995 | 5.688 | 5.796 | 1,040,335 | -0.04(-0.62%) |
Jan 20, 2005 | 5.914 | 6.067 | 5.760 | 5.832 | 1,301,625 | -0.24(-4.01%) |
Jan 19, 2005 | 6.464 | 6.464 | 6.022 | 6.076 | 1,129,747 | -0.33(-5.08%) |
Jan 18, 2005 | 6.311 | 6.464 | 6.257 | 6.401 | 874,476 | +0.05(+0.85%) |
Jan 14, 2005 | 6.320 | 6.500 | 6.320 | 6.347 | 780,334 | +0.02(+0.29%) |
Jan 13, 2005 | 6.546 | 6.573 | 6.302 | 6.329 | 929,617 | -0.18(-2.77%) |
Jan 12, 2005 | 6.365 | 6.555 | 6.356 | 6.510 | 1,320,830 | +0.30(+4.80%) |
Jan 11, 2005 | 6.329 | 6.356 | 6.148 | 6.212 | 1,455,089 | -0.19(-2.96%) |
Jan 10, 2005 | 6.573 | 6.636 | 6.347 | 6.401 | 1,648,597 | -0.20(-3.01%) |
Jan 07, 2005 | 6.681 | 6.771 | 6.546 | 6.600 | 1,470,536 | -0.09(-1.35%) |
Jan 06, 2005 | 6.816 | 6.934 | 6.591 | 6.690 | 1,227,910 | -0.13(-1.85%) |
Jan 05, 2005 | 6.816 | 7.024 | 6.726 | 6.816 | 1,869,290 | -0.18(-2.58%) |
Jan 04, 2005 | 7.485 | 7.539 | 6.898 | 6.997 | 1,994,241 | -0.48(-6.40%) |
Jan 03, 2005 | 7.792 | 7.837 | 7.304 | 7.476 | 1,159,013 | -0.31(-3.94%) |
Dec 31, 2004 | 7.728 | 7.963 | 7.719 | 7.782 | 676,086 | -0.05(-0.69%) |
Dec 30, 2004 | 7.773 | 7.909 | 7.737 | 7.837 | 555,689 | +0.05(+0.70%) |
Dec 29, 2004 | 7.819 | 7.945 | 7.485 | 7.782 | 720,058 | -0.08(-1.03%) |
Dec 28, 2004 | 7.918 | 7.972 | 7.819 | 7.864 | 507,729 | -0.02(-0.23%) |
Dec 27, 2004 | 7.945 | 8.108 | 7.819 | 7.882 | 903,147 | +0.08(+1.04%) |
Dec 23, 2004 | 7.773 | 7.972 | 7.746 | 7.801 | 688,381 | +0.09(+1.17%) |
Dec 22, 2004 | 7.746 | 7.855 | 7.602 | 7.710 | 899,492 | -0.04(-0.47%) |
Dec 21, 2004 | 7.512 | 7.810 | 7.512 | 7.746 | 1,071,504 | +0.22(+2.88%) |
Dec 20, 2004 | 7.448 | 7.629 | 7.448 | 7.530 | 862,719 | +0.04(+0.48%) |
Dec 17, 2004 | 7.602 | 7.602 | 7.358 | 7.494 | 1,171,078 | -0.09(-1.25%) |
Dec 16, 2004 | 7.764 | 7.990 | 7.530 | 7.588 | 1,618,886 | -0.45(-5.56%) |
Dec 15, 2004 | 7.981 | 8.153 | 7.918 | 8.035 | 1,101,631 | +0.14(+1.71%) |
Dec 14, 2004 | 7.629 | 7.936 | 7.629 | 7.900 | 1,079,590 | +0.22(+2.82%) |
Dec 13, 2004 | 7.674 | 7.728 | 7.539 | 7.683 | 973,369 | +0.16(+2.16%) |
Dec 10, 2004 | 7.503 | 7.665 | 7.476 | 7.521 | 882,545 | -0.07(-0.92%) |
Dec 09, 2004 | 7.620 | 7.764 | 7.322 | 7.590 | 2,198,057 | -0.22(-2.81%) |
Dec 08, 2004 | 7.900 | 7.963 | 7.710 | 7.810 | 1,007,373 | -0.12(-1.48%) |
Dec 07, 2004 | 8.216 | 8.396 | 7.882 | 7.927 | 1,650,896 | -0.28(-3.41%) |
Dec 06, 2004 | 8.126 | 8.315 | 8.053 | 8.207 | 1,444,659 | -0.01(-0.11%) |
Dec 03, 2004 | 7.855 | 8.288 | 7.764 | 8.216 | 3,416,320 | +0.60(+7.82%) |
Dec 02, 2004 | 7.250 | 7.900 | 7.132 | 7.620 | 4,509,091 | +0.54(+7.65%) |