Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.260 | 6.670 | 6.260 | 6.570 | 29,689 | +0.21(+3.30%) |
Feb 25, 2005 | 6.340 | 6.600 | 6.250 | 6.360 | 21,322 | +0.06(+0.95%) |
Feb 24, 2005 | 6.380 | 6.380 | 6.190 | 6.300 | 8,935 | -0.24(-3.67%) |
Feb 23, 2005 | 6.060 | 6.550 | 6.060 | 6.540 | 18,489 | +0.42(+6.86%) |
Feb 22, 2005 | 6.000 | 6.340 | 5.920 | 6.120 | 36,035 | +0.26(+4.44%) |
Feb 18, 2005 | 5.720 | 6.000 | 5.720 | 5.860 | 36,320 | -0.01(-0.17%) |
Feb 17, 2005 | 5.920 | 6.100 | 5.870 | 5.870 | 41,216 | -0.16(-2.64%) |
Feb 16, 2005 | 6.090 | 6.100 | 5.940 | 6.029 | 22,459 | -0.00(-0.02%) |
Feb 15, 2005 | 5.850 | 6.090 | 5.760 | 6.030 | 42,117 | +0.16(+2.73%) |
Feb 14, 2005 | 6.160 | 6.170 | 5.740 | 5.870 | 67,149 | -0.23(-3.77%) |
Feb 11, 2005 | 6.107 | 6.190 | 6.050 | 6.100 | 14,103 | -0.04(-0.65%) |
Feb 10, 2005 | 6.180 | 6.370 | 6.000 | 6.140 | 25,279 | -0.14(-2.23%) |
Feb 09, 2005 | 6.490 | 6.490 | 6.230 | 6.280 | 32,594 | +0.03(+0.48%) |
Feb 08, 2005 | 6.530 | 6.530 | 6.250 | 6.250 | 11,199 | +0.02(+0.32%) |
Feb 07, 2005 | 6.470 | 6.700 | 6.160 | 6.230 | 36,868 | -0.47(-7.01%) |
Feb 04, 2005 | 6.700 | 6.700 | 6.360 | 6.700 | 14,545 | +0.02(+0.30%) |
Feb 03, 2005 | 6.550 | 6.690 | 6.000 | 6.680 | 23,474 | +0.13(+1.98%) |
Feb 02, 2005 | 6.200 | 6.680 | 6.160 | 6.550 | 20,776 | +0.20(+3.15%) |
Feb 01, 2005 | 6.390 | 6.390 | 5.880 | 6.350 | 4,907 | -0.01(-0.16%) |
Jan 31, 2005 | 6.100 | 6.360 | 6.100 | 6.360 | 9,889 | +0.16(+2.58%) |
Jan 28, 2005 | 6.040 | 6.200 | 6.040 | 6.200 | 14,390 | +0.00(+0.00%) |
Jan 27, 2005 | 6.180 | 6.210 | 6.000 | 6.200 | 18,688 | +0.10(+1.64%) |
Jan 26, 2005 | 6.020 | 6.320 | 5.930 | 6.100 | 17,910 | +0.11(+1.84%) |
Jan 25, 2005 | 5.910 | 6.038 | 5.900 | 5.990 | 5,100 | +0.00(+0.02%) |
Jan 24, 2005 | 6.020 | 6.060 | 5.900 | 5.989 | 7,662 | -0.11(-1.82%) |
Jan 21, 2005 | 5.901 | 6.160 | 5.901 | 6.100 | 7,100 | -0.13(-2.09%) |
Jan 20, 2005 | 6.000 | 6.250 | 5.960 | 6.230 | 19,609 | +0.23(+3.83%) |
Jan 19, 2005 | 5.880 | 6.060 | 5.880 | 6.000 | 16,300 | +0.10(+1.69%) |
Jan 18, 2005 | 6.000 | 6.340 | 5.890 | 5.900 | 15,687 | -0.11(-1.83%) |
Jan 14, 2005 | 6.050 | 6.050 | 6.000 | 6.010 | 12,115 | -0.17(-2.75%) |
Jan 13, 2005 | 5.800 | 6.330 | 5.800 | 6.180 | 9,365 | +0.34(+5.82%) |
Jan 12, 2005 | 5.850 | 5.947 | 5.750 | 5.840 | 41,130 | +0.13(+2.28%) |
Jan 11, 2005 | 5.990 | 5.990 | 5.710 | 5.710 | 31,270 | -0.11(-1.89%) |
Jan 10, 2005 | 5.810 | 6.009 | 5.770 | 5.820 | 21,603 | +0.01(+0.17%) |
Jan 07, 2005 | 6.340 | 6.340 | 5.650 | 5.810 | 58,588 | -0.28(-4.60%) |
Jan 06, 2005 | 6.040 | 6.140 | 6.020 | 6.090 | 18,025 | +0.06(+1.00%) |
Jan 05, 2005 | 6.280 | 6.450 | 6.000 | 6.030 | 62,271 | -0.27(-4.29%) |
Jan 04, 2005 | 6.510 | 6.601 | 6.300 | 6.300 | 17,784 | -0.20(-3.08%) |
Jan 03, 2005 | 6.490 | 6.780 | 6.490 | 6.500 | 49,300 | -0.01(-0.15%) |
Dec 31, 2004 | 6.500 | 6.600 | 6.500 | 6.510 | 5,200 | -0.09(-1.36%) |
Dec 30, 2004 | 6.820 | 6.820 | 6.500 | 6.600 | 20,800 | -0.14(-2.08%) |
Dec 29, 2004 | 6.630 | 6.800 | 6.510 | 6.740 | 9,800 | -0.01(-0.15%) |
Dec 28, 2004 | 6.410 | 6.760 | 6.410 | 6.750 | 12,800 | +0.14(+2.13%) |
Dec 27, 2004 | 6.770 | 6.770 | 6.500 | 6.609 | 13,200 | -0.04(-0.62%) |
Dec 23, 2004 | 6.550 | 6.900 | 6.500 | 6.650 | 12,600 | -0.10(-1.48%) |
Dec 22, 2004 | 7.000 | 7.000 | 6.580 | 6.750 | 13,300 | -0.25(-3.57%) |
Dec 21, 2004 | 6.920 | 7.140 | 6.883 | 7.000 | 17,900 | +0.01(+0.14%) |
Dec 20, 2004 | 7.120 | 7.172 | 6.750 | 6.990 | 26,200 | -0.11(-1.54%) |
Dec 17, 2004 | 7.080 | 7.179 | 7.030 | 7.099 | 15,400 | +0.11(+1.56%) |
Dec 16, 2004 | 7.410 | 7.410 | 6.920 | 6.990 | 13,100 | -0.06(-0.85%) |
Dec 15, 2004 | 7.300 | 7.450 | 6.970 | 7.050 | 34,700 | -0.19(-2.62%) |
Dec 14, 2004 | 6.810 | 7.560 | 6.810 | 7.240 | 25,900 | +0.47(+6.94%) |
Dec 13, 2004 | 7.100 | 7.100 | 6.770 | 6.770 | 14,000 | +0.18(+2.73%) |
Dec 10, 2004 | 6.750 | 6.931 | 6.540 | 6.590 | 12,700 | -0.16(-2.37%) |
Dec 09, 2004 | 7.000 | 7.000 | 6.660 | 6.750 | 22,400 | +0.14(+2.12%) |
Dec 08, 2004 | 7.100 | 7.100 | 6.311 | 6.610 | 21,700 | -0.19(-2.79%) |
Dec 07, 2004 | 6.500 | 7.050 | 6.381 | 6.800 | 41,600 | +0.39(+6.08%) |
Dec 06, 2004 | 5.990 | 6.490 | 5.990 | 6.410 | 16,500 | +0.16(+2.56%) |
Dec 03, 2004 | 6.280 | 6.359 | 6.250 | 6.250 | 15,100 | -0.02(-0.32%) |
Dec 02, 2004 | 6.500 | 6.590 | 6.250 | 6.270 | 39,300 | -0.29(-4.42%) |