Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.904 | 6.939 | 6.851 | 6.895 | 129,359 | +0.06(+0.91%) |
Feb 25, 2005 | 6.727 | 6.854 | 6.656 | 6.833 | 63,267 | +0.12(+1.71%) |
Feb 24, 2005 | 6.780 | 6.851 | 6.612 | 6.718 | 125,405 | -0.10(-1.45%) |
Feb 23, 2005 | 6.984 | 7.019 | 6.817 | 6.817 | 86,428 | -0.19(-2.75%) |
Feb 22, 2005 | 7.028 | 7.081 | 6.993 | 7.010 | 175,680 | +0.02(+0.25%) |
Feb 18, 2005 | 6.904 | 7.001 | 6.886 | 6.993 | 114,672 | +0.08(+1.18%) |
Feb 17, 2005 | 6.833 | 7.046 | 6.833 | 6.911 | 163,818 | +0.05(+0.75%) |
Feb 16, 2005 | 6.718 | 6.904 | 6.718 | 6.860 | 134,443 | +0.14(+2.11%) |
Feb 15, 2005 | 6.594 | 6.727 | 6.594 | 6.718 | 103,374 | +0.12(+1.88%) |
Feb 14, 2005 | 6.548 | 6.594 | 6.506 | 6.594 | 140,657 | +0.05(+0.81%) |
Feb 11, 2005 | 6.559 | 6.585 | 6.481 | 6.541 | 93,206 | -0.06(-0.94%) |
Feb 10, 2005 | 6.461 | 6.621 | 6.311 | 6.603 | 347,407 | +0.12(+1.91%) |
Feb 09, 2005 | 6.621 | 6.621 | 6.469 | 6.479 | 318,033 | -0.14(-2.17%) |
Feb 08, 2005 | 6.886 | 6.888 | 6.553 | 6.623 | 475,637 | -0.44(-6.22%) |
Feb 07, 2005 | 6.993 | 7.134 | 6.913 | 7.062 | 250,811 | +0.09(+1.24%) |
Feb 04, 2005 | 6.877 | 6.993 | 6.851 | 6.975 | 111,848 | +0.12(+1.70%) |
Feb 03, 2005 | 6.759 | 6.858 | 6.727 | 6.858 | 99,420 | +0.10(+1.47%) |
Feb 02, 2005 | 6.798 | 6.851 | 6.727 | 6.759 | 97,725 | -0.00(-0.05%) |
Feb 01, 2005 | 6.683 | 6.780 | 6.626 | 6.762 | 170,596 | +0.10(+1.57%) |
Jan 31, 2005 | 6.506 | 6.727 | 6.479 | 6.658 | 162,688 | +0.20(+3.04%) |
Jan 28, 2005 | 6.391 | 6.488 | 6.373 | 6.461 | 115,802 | -0.04(-0.55%) |
Jan 27, 2005 | 6.267 | 6.568 | 6.238 | 6.497 | 255,895 | +0.26(+4.11%) |
Jan 26, 2005 | 5.782 | 6.284 | 5.782 | 6.240 | 789,716 | +0.53(+9.25%) |
Jan 25, 2005 | 5.771 | 5.806 | 5.709 | 5.712 | 361,529 | -0.17(-2.97%) |
Jan 24, 2005 | 5.957 | 5.957 | 5.886 | 5.886 | 98,855 | -0.05(-0.89%) |
Jan 21, 2005 | 5.980 | 5.980 | 5.932 | 5.939 | 87,557 | -0.04(-0.65%) |
Jan 20, 2005 | 5.982 | 6.019 | 5.975 | 5.978 | 214,093 | -0.00(-0.06%) |
Jan 19, 2005 | 5.975 | 5.992 | 5.966 | 5.982 | 58,748 | +0.01(+0.12%) |
Jan 18, 2005 | 6.014 | 6.014 | 5.971 | 5.975 | 81,909 | -0.02(-0.35%) |
Jan 14, 2005 | 5.929 | 5.999 | 5.911 | 5.996 | 40,107 | +0.07(+1.20%) |
Jan 13, 2005 | 5.927 | 5.930 | 5.868 | 5.925 | 251,940 | +0.00(+0.06%) |
Jan 12, 2005 | 5.930 | 5.939 | 5.895 | 5.922 | 61,008 | +0.01(+0.15%) |
Jan 11, 2005 | 6.019 | 6.107 | 5.868 | 5.913 | 273,406 | -0.09(-1.48%) |
Jan 10, 2005 | 5.888 | 6.001 | 5.852 | 6.001 | 132,184 | +0.15(+2.54%) |
Jan 07, 2005 | 5.870 | 5.895 | 5.824 | 5.852 | 89,252 | +0.03(+0.46%) |
Jan 06, 2005 | 5.755 | 5.851 | 5.755 | 5.826 | 80,214 | +0.05(+0.92%) |
Jan 05, 2005 | 5.852 | 5.922 | 5.753 | 5.773 | 486,935 | -0.12(-2.10%) |
Jan 04, 2005 | 6.054 | 6.054 | 5.868 | 5.897 | 175,115 | -0.14(-2.32%) |
Jan 03, 2005 | 6.090 | 6.090 | 5.983 | 6.037 | 145,741 | -0.06(-1.02%) |
Dec 31, 2004 | 6.104 | 6.107 | 6.063 | 6.099 | 40,672 | +0.01(+0.15%) |
Dec 30, 2004 | 5.975 | 6.107 | 5.964 | 6.090 | 120,321 | +0.10(+1.65%) |
Dec 29, 2004 | 5.966 | 5.992 | 5.948 | 5.991 | 70,046 | +0.04(+0.71%) |
Dec 28, 2004 | 5.913 | 5.948 | 5.867 | 5.948 | 158,734 | +0.00(+0.06%) |
Dec 27, 2004 | 5.992 | 5.992 | 5.945 | 5.945 | 40,107 | -0.02(-0.36%) |
Dec 23, 2004 | 5.966 | 5.983 | 5.966 | 5.966 | 8,473 | -0.02(-0.30%) |
Dec 22, 2004 | 5.842 | 6.019 | 5.824 | 5.983 | 165,512 | +0.11(+1.81%) |
Dec 21, 2004 | 5.824 | 5.893 | 5.824 | 5.877 | 63,832 | +0.04(+0.61%) |
Dec 20, 2004 | 5.932 | 5.932 | 5.842 | 5.842 | 40,672 | -0.07(-1.23%) |
Dec 17, 2004 | 5.929 | 5.929 | 5.895 | 5.914 | 19,206 | -0.01(-0.09%) |
Dec 16, 2004 | 5.895 | 5.929 | 5.877 | 5.920 | 42,931 | +0.07(+1.12%) |
Dec 15, 2004 | 5.842 | 5.922 | 5.842 | 5.854 | 40,672 | +0.04(+0.64%) |
Dec 14, 2004 | 5.798 | 5.842 | 5.778 | 5.817 | 30,504 | +0.04(+0.64%) |
Dec 13, 2004 | 5.833 | 5.833 | 5.780 | 5.780 | 28,244 | -0.03(-0.46%) |
Dec 10, 2004 | 5.750 | 5.838 | 5.750 | 5.806 | 55,924 | +0.08(+1.36%) |
Dec 09, 2004 | 5.693 | 5.729 | 5.675 | 5.729 | 38,412 | +0.02(+0.31%) |
Dec 08, 2004 | 5.798 | 5.798 | 5.709 | 5.711 | 31,633 | -0.10(-1.80%) |
Dec 07, 2004 | 5.755 | 5.815 | 5.755 | 5.815 | 91,512 | +0.08(+1.36%) |
Dec 06, 2004 | 5.665 | 5.737 | 5.656 | 5.737 | 86,428 | +0.07(+1.28%) |
Dec 03, 2004 | 5.638 | 5.716 | 5.638 | 5.665 | 142,917 | +0.00(+0.03%) |
Dec 02, 2004 | 5.806 | 5.806 | 5.516 | 5.663 | 416,324 | -0.16(-2.77%) |