Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.582 | 5.753 | 5.538 | 5.738 | 91,857 | +0.05(+0.91%) |
Feb 25, 2005 | 5.708 | 5.768 | 5.582 | 5.686 | 41,732 | -0.03(-0.52%) |
Feb 24, 2005 | 5.553 | 5.894 | 5.515 | 5.716 | 59,300 | -0.01(-0.26%) |
Feb 23, 2005 | 5.879 | 5.879 | 5.419 | 5.731 | 86,623 | -0.04(-0.64%) |
Feb 22, 2005 | 5.842 | 5.842 | 5.575 | 5.768 | 21,575 | +0.04(+0.65%) |
Feb 18, 2005 | 5.493 | 5.753 | 5.493 | 5.731 | 83,759 | +0.13(+2.25%) |
Feb 17, 2005 | 5.464 | 5.642 | 5.464 | 5.605 | 45,334 | +0.04(+0.80%) |
Feb 16, 2005 | 5.605 | 5.634 | 5.449 | 5.560 | 43,742 | +0.06(+1.07%) |
Feb 15, 2005 | 5.382 | 5.567 | 5.345 | 5.501 | 47,728 | +0.12(+2.22%) |
Feb 14, 2005 | 5.493 | 5.753 | 5.308 | 5.382 | 150,815 | -0.16(-2.95%) |
Feb 11, 2005 | 5.738 | 5.738 | 5.501 | 5.545 | 99,284 | -0.02(-0.40%) |
Feb 10, 2005 | 5.590 | 5.760 | 5.493 | 5.567 | 53,504 | +0.08(+1.49%) |
Feb 09, 2005 | 5.857 | 5.857 | 5.419 | 5.486 | 148,701 | -0.25(-4.40%) |
Feb 08, 2005 | 5.768 | 5.968 | 5.679 | 5.738 | 100,740 | -0.01(-0.13%) |
Feb 07, 2005 | 5.909 | 5.939 | 5.731 | 5.746 | 70,276 | -0.08(-1.40%) |
Feb 04, 2005 | 5.686 | 5.939 | 5.634 | 5.827 | 843,038 | +0.19(+3.29%) |
Feb 03, 2005 | 5.734 | 5.738 | 5.567 | 5.642 | 152,861 | -0.09(-1.55%) |
Feb 02, 2005 | 5.560 | 5.783 | 5.508 | 5.731 | 59,677 | +0.16(+2.93%) |
Feb 01, 2005 | 5.633 | 5.642 | 5.493 | 5.567 | 56,673 | -0.04(-0.66%) |
Jan 31, 2005 | 5.605 | 5.649 | 5.567 | 5.605 | 130,892 | +0.15(+2.72%) |
Jan 28, 2005 | 5.419 | 5.597 | 5.345 | 5.456 | 47,953 | +0.01(+0.27%) |
Jan 27, 2005 | 5.567 | 5.605 | 5.352 | 5.441 | 57,297 | -0.13(-2.40%) |
Jan 26, 2005 | 5.560 | 5.686 | 5.508 | 5.575 | 453,070 | +0.01(+0.13%) |
Jan 25, 2005 | 5.605 | 5.827 | 5.559 | 5.567 | 57,381 | -0.04(-0.66%) |
Jan 24, 2005 | 5.746 | 5.835 | 5.605 | 5.605 | 70,775 | -0.32(-5.39%) |
Jan 21, 2005 | 5.939 | 5.998 | 5.760 | 5.924 | 78,903 | -0.04(-0.75%) |
Jan 20, 2005 | 6.258 | 6.258 | 5.939 | 5.968 | 44,240 | -0.11(-1.83%) |
Jan 19, 2005 | 6.028 | 6.109 | 5.976 | 6.080 | 60,535 | +0.03(+0.49%) |
Jan 18, 2005 | 6.020 | 6.124 | 6.020 | 6.050 | 24,842 | -0.10(-1.57%) |
Jan 14, 2005 | 6.236 | 6.369 | 6.050 | 6.146 | 234,223 | -0.01(-0.24%) |
Jan 13, 2005 | 6.087 | 6.273 | 6.013 | 6.161 | 221,428 | +0.05(+0.85%) |
Jan 12, 2005 | 6.383 | 6.383 | 6.094 | 6.109 | 35,139 | -0.14(-2.26%) |
Jan 11, 2005 | 6.310 | 6.466 | 6.213 | 6.250 | 25,561 | -0.18(-2.77%) |
Jan 10, 2005 | 6.510 | 6.532 | 6.213 | 6.429 | 83,824 | -0.03(-0.46%) |
Jan 07, 2005 | 6.421 | 6.480 | 6.161 | 6.458 | 31,627 | +0.15(+2.35%) |
Jan 06, 2005 | 6.384 | 6.532 | 6.043 | 6.310 | 88,982 | -0.07(-1.05%) |
Jan 05, 2005 | 6.443 | 6.577 | 6.347 | 6.377 | 51,140 | -0.02(-0.35%) |
Jan 04, 2005 | 6.495 | 6.547 | 6.347 | 6.399 | 49,503 | -0.17(-2.60%) |
Jan 03, 2005 | 6.666 | 6.718 | 6.495 | 6.570 | 139,162 | +0.00(+0.00%) |
Dec 31, 2004 | 6.622 | 6.681 | 6.550 | 6.570 | 59,048 | -0.01(-0.23%) |
Dec 30, 2004 | 6.495 | 6.666 | 6.495 | 6.584 | 61,698 | +0.04(+0.68%) |
Dec 29, 2004 | 6.629 | 6.718 | 6.421 | 6.540 | 106,557 | -0.02(-0.34%) |
Dec 28, 2004 | 6.829 | 6.829 | 6.458 | 6.562 | 126,494 | +0.07(+1.03%) |
Dec 27, 2004 | 6.859 | 6.926 | 6.421 | 6.495 | 356,582 | -0.16(-2.34%) |
Dec 23, 2004 | 6.236 | 6.926 | 6.013 | 6.651 | 631,125 | +0.77(+13.13%) |
Dec 22, 2004 | 5.864 | 6.013 | 5.790 | 5.879 | 56,848 | -0.04(-0.63%) |
Dec 21, 2004 | 5.864 | 6.124 | 5.790 | 5.916 | 88,101 | -0.02(-0.38%) |
Dec 20, 2004 | 5.939 | 6.080 | 5.879 | 5.939 | 83,790 | +0.01(+0.13%) |
Dec 17, 2004 | 6.146 | 6.228 | 5.567 | 5.931 | 1,241,102 | -0.51(-7.95%) |
Dec 16, 2004 | 6.310 | 6.458 | 6.176 | 6.443 | 286,397 | +0.13(+2.12%) |
Dec 15, 2004 | 6.013 | 6.421 | 5.999 | 6.310 | 387,431 | +0.25(+4.17%) |
Dec 14, 2004 | 5.864 | 6.228 | 5.842 | 6.057 | 559,324 | +0.08(+1.37%) |
Dec 13, 2004 | 5.901 | 6.013 | 5.850 | 5.976 | 113,696 | +0.07(+1.26%) |
Dec 10, 2004 | 5.976 | 5.976 | 5.775 | 5.901 | 215,539 | -0.08(-1.36%) |
Dec 09, 2004 | 5.931 | 6.013 | 5.567 | 5.983 | 129,727 | +0.24(+4.27%) |
Dec 08, 2004 | 6.124 | 6.124 | 5.642 | 5.738 | 131,344 | -0.09(-1.53%) |
Dec 07, 2004 | 6.763 | 6.763 | 5.768 | 5.827 | 735,393 | -0.85(-12.78%) |
Dec 06, 2004 | 6.889 | 6.978 | 6.680 | 6.681 | 90,391 | -0.20(-2.91%) |
Dec 03, 2004 | 7.089 | 7.089 | 6.755 | 6.881 | 19,937 | -0.14(-2.00%) |
Dec 02, 2004 | 7.156 | 7.156 | 6.829 | 7.022 | 22,496 | +0.22(+3.26%) |