Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.910 | 5.933 | 5.892 | 5.920 | 68,320 | -0.00(-0.08%) |
Feb 25, 2005 | 5.929 | 5.929 | 5.906 | 5.924 | 50,696 | +0.02(+0.31%) |
Feb 24, 2005 | 5.975 | 5.975 | 5.897 | 5.906 | 50,478 | +0.03(+0.47%) |
Feb 23, 2005 | 5.791 | 5.901 | 5.791 | 5.878 | 132,288 | +0.09(+1.51%) |
Feb 22, 2005 | 5.819 | 5.846 | 5.768 | 5.791 | 156,657 | -0.02(-0.32%) |
Feb 18, 2005 | 5.846 | 5.851 | 5.763 | 5.809 | 197,998 | -0.04(-0.71%) |
Feb 17, 2005 | 5.842 | 5.851 | 5.842 | 5.851 | 53,524 | +0.01(+0.16%) |
Feb 16, 2005 | 5.855 | 5.860 | 5.819 | 5.842 | 109,878 | +0.00(+0.00%) |
Feb 15, 2005 | 5.809 | 5.851 | 5.809 | 5.842 | 246,736 | -0.03(-0.47%) |
Feb 14, 2005 | 5.855 | 5.869 | 5.846 | 5.869 | 56,353 | +0.00(+0.08%) |
Feb 11, 2005 | 5.892 | 5.892 | 5.855 | 5.864 | 51,566 | -0.04(-0.62%) |
Feb 10, 2005 | 5.933 | 5.952 | 5.874 | 5.901 | 121,845 | -0.05(-0.85%) |
Feb 09, 2005 | 5.975 | 5.975 | 5.915 | 5.952 | 72,671 | -0.01(-0.15%) |
Feb 08, 2005 | 5.998 | 6.025 | 5.961 | 5.961 | 97,476 | -0.06(-0.99%) |
Feb 07, 2005 | 6.007 | 6.021 | 5.989 | 6.021 | 83,550 | +0.03(+0.46%) |
Feb 04, 2005 | 6.007 | 6.012 | 5.966 | 5.993 | 87,032 | -0.01(-0.23%) |
Feb 03, 2005 | 5.952 | 6.081 | 5.943 | 6.007 | 153,394 | +0.06(+1.08%) |
Feb 02, 2005 | 5.883 | 5.943 | 5.883 | 5.943 | 79,199 | +0.06(+1.02%) |
Feb 01, 2005 | 5.864 | 5.883 | 5.837 | 5.883 | 59,181 | +0.02(+0.31%) |
Jan 31, 2005 | 5.892 | 5.892 | 5.860 | 5.864 | 100,087 | -0.01(-0.16%) |
Jan 28, 2005 | 5.846 | 5.897 | 5.837 | 5.874 | 71,366 | +0.04(+0.63%) |
Jan 27, 2005 | 5.800 | 5.855 | 5.800 | 5.837 | 66,797 | +0.02(+0.40%) |
Jan 26, 2005 | 5.846 | 5.855 | 5.796 | 5.814 | 82,680 | -0.02(-0.32%) |
Jan 25, 2005 | 5.791 | 5.860 | 5.791 | 5.832 | 142,297 | +0.03(+0.47%) |
Jan 24, 2005 | 5.800 | 5.805 | 5.773 | 5.805 | 94,429 | +0.00(+0.08%) |
Jan 21, 2005 | 5.791 | 5.800 | 5.763 | 5.800 | 40,905 | +0.03(+0.56%) |
Jan 20, 2005 | 5.777 | 5.800 | 5.768 | 5.768 | 113,794 | -0.01(-0.16%) |
Jan 19, 2005 | 5.796 | 5.800 | 5.773 | 5.777 | 144,473 | +0.02(+0.32%) |
Jan 18, 2005 | 5.791 | 5.791 | 5.699 | 5.759 | 84,638 | -0.01(-0.16%) |
Jan 14, 2005 | 5.791 | 5.791 | 5.745 | 5.768 | 44,821 | -0.03(-0.48%) |
Jan 13, 2005 | 5.791 | 5.800 | 5.777 | 5.796 | 86,597 | +0.03(+0.48%) |
Jan 12, 2005 | 5.759 | 5.791 | 5.740 | 5.768 | 41,340 | +0.00(+0.08%) |
Jan 11, 2005 | 5.754 | 5.782 | 5.731 | 5.763 | 75,065 | +0.02(+0.40%) |
Jan 10, 2005 | 5.763 | 5.763 | 5.708 | 5.740 | 77,676 | -0.02(-0.40%) |
Jan 07, 2005 | 5.768 | 5.768 | 5.750 | 5.763 | 34,595 | +0.00(+0.08%) |
Jan 06, 2005 | 5.745 | 5.782 | 5.727 | 5.759 | 43,516 | -0.00(-0.08%) |
Jan 05, 2005 | 5.777 | 5.782 | 5.731 | 5.763 | 32,419 | +0.02(+0.32%) |
Jan 04, 2005 | 5.722 | 5.745 | 5.704 | 5.745 | 42,863 | +0.03(+0.48%) |
Jan 03, 2005 | 5.722 | 5.736 | 5.704 | 5.717 | 43,733 | -0.02(-0.40%) |
Dec 31, 2004 | 5.736 | 5.745 | 5.676 | 5.740 | 40,034 | -0.00(-0.08%) |
Dec 30, 2004 | 5.745 | 5.759 | 5.731 | 5.745 | 55,483 | +0.02(+0.32%) |
Dec 29, 2004 | 5.685 | 5.727 | 5.667 | 5.727 | 62,010 | +0.06(+1.05%) |
Dec 28, 2004 | 5.736 | 5.736 | 5.658 | 5.667 | 90,731 | -0.07(-1.20%) |
Dec 27, 2004 | 5.713 | 5.736 | 5.699 | 5.736 | 58,529 | +0.03(+0.56%) |
Dec 23, 2004 | 5.699 | 5.704 | 5.694 | 5.704 | 28,720 | +0.00(+0.08%) |
Dec 22, 2004 | 5.681 | 5.713 | 5.667 | 5.699 | 27,632 | +0.04(+0.73%) |
Dec 21, 2004 | 5.676 | 5.685 | 5.658 | 5.658 | 34,377 | -0.03(-0.57%) |
Dec 20, 2004 | 5.745 | 5.745 | 5.676 | 5.690 | 122,715 | -0.06(-0.96%) |
Dec 17, 2004 | 5.681 | 5.750 | 5.681 | 5.745 | 76,805 | +0.04(+0.73%) |
Dec 16, 2004 | 5.768 | 5.768 | 5.690 | 5.704 | 40,034 | -0.06(-0.96%) |
Dec 15, 2004 | 5.699 | 5.782 | 5.690 | 5.759 | 80,722 | +0.08(+1.46%) |
Dec 14, 2004 | 5.717 | 5.731 | 5.676 | 5.676 | 105,744 | -0.02(-0.40%) |
Dec 13, 2004 | 5.681 | 5.722 | 5.671 | 5.699 | 55,047 | -0.01(-0.24%) |
Dec 10, 2004 | 5.699 | 5.736 | 5.699 | 5.713 | 46,779 | -0.01(-0.16%) |
Dec 09, 2004 | 5.791 | 5.791 | 5.717 | 5.722 | 86,161 | -0.07(-1.19%) |
Dec 08, 2004 | 5.722 | 5.791 | 5.708 | 5.791 | 97,476 | +0.06(+1.12%) |
Dec 07, 2004 | 5.704 | 5.754 | 5.699 | 5.727 | 67,232 | +0.03(+0.56%) |
Dec 06, 2004 | 5.653 | 5.699 | 5.653 | 5.694 | 51,348 | +0.03(+0.49%) |
Dec 03, 2004 | 5.676 | 5.699 | 5.653 | 5.667 | 61,357 | +0.02(+0.33%) |
Dec 02, 2004 | 5.625 | 5.648 | 5.625 | 5.648 | 61,140 | +0.02(+0.41%) |