Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.338 | 6.519 | 6.338 | 6.495 | 62,256 | +0.04(+0.56%) |
Feb 25, 2005 | 6.435 | 6.481 | 6.384 | 6.459 | 21,243 | -0.01(-0.19%) |
Feb 24, 2005 | 6.362 | 6.517 | 6.299 | 6.471 | 119,429 | +0.15(+2.34%) |
Feb 23, 2005 | 6.391 | 6.391 | 6.251 | 6.323 | 50,401 | +0.02(+0.38%) |
Feb 22, 2005 | 6.493 | 6.645 | 6.079 | 6.299 | 86,763 | -0.09(-1.44%) |
Feb 18, 2005 | 6.512 | 6.534 | 6.309 | 6.391 | 58,384 | -0.00(-0.08%) |
Feb 17, 2005 | 6.420 | 6.519 | 6.362 | 6.396 | 66,342 | +0.00(+0.06%) |
Feb 16, 2005 | 6.556 | 6.684 | 6.360 | 6.392 | 94,330 | -0.23(-3.46%) |
Feb 15, 2005 | 6.684 | 6.684 | 6.563 | 6.621 | 79,022 | +0.15(+2.24%) |
Feb 14, 2005 | 6.471 | 6.587 | 6.427 | 6.476 | 28,343 | -0.06(-0.93%) |
Feb 11, 2005 | 6.643 | 6.643 | 6.502 | 6.536 | 112,266 | +0.00(+0.00%) |
Feb 10, 2005 | 6.539 | 6.578 | 6.471 | 6.536 | 63,351 | +0.02(+0.30%) |
Feb 09, 2005 | 6.553 | 6.599 | 6.517 | 6.517 | 147,007 | -0.02(-0.37%) |
Feb 08, 2005 | 6.602 | 6.614 | 6.522 | 6.541 | 124,267 | -0.08(-1.14%) |
Feb 07, 2005 | 6.616 | 6.735 | 6.297 | 6.616 | 242,838 | -0.09(-1.30%) |
Feb 04, 2005 | 6.662 | 6.735 | 6.662 | 6.704 | 73,827 | -0.02(-0.25%) |
Feb 03, 2005 | 6.733 | 6.733 | 6.517 | 6.721 | 120,304 | -0.01(-0.18%) |
Feb 02, 2005 | 6.512 | 6.832 | 6.488 | 6.733 | 314,890 | +0.22(+3.42%) |
Feb 01, 2005 | 6.297 | 6.532 | 6.251 | 6.510 | 183,661 | +0.23(+3.59%) |
Jan 31, 2005 | 6.127 | 6.287 | 6.057 | 6.284 | 432,473 | +0.18(+3.02%) |
Jan 28, 2005 | 6.042 | 6.100 | 6.025 | 6.100 | 79,627 | +0.05(+0.80%) |
Jan 27, 2005 | 6.042 | 6.111 | 6.008 | 6.052 | 49,553 | +0.03(+0.53%) |
Jan 26, 2005 | 5.962 | 6.098 | 5.722 | 6.020 | 140,585 | +0.19(+3.20%) |
Jan 25, 2005 | 5.812 | 5.834 | 5.696 | 5.834 | 46,524 | +0.02(+0.38%) |
Jan 24, 2005 | 5.974 | 5.974 | 5.759 | 5.812 | 32,025 | -0.06(-0.99%) |
Jan 21, 2005 | 5.911 | 6.173 | 5.759 | 5.870 | 53,147 | +0.05(+0.79%) |
Jan 20, 2005 | 5.877 | 6.100 | 5.824 | 5.824 | 52,217 | -0.18(-2.95%) |
Jan 19, 2005 | 6.001 | 6.166 | 5.948 | 6.001 | 59,369 | +0.07(+1.14%) |
Jan 18, 2005 | 5.814 | 5.933 | 5.662 | 5.933 | 38,323 | +0.08(+1.32%) |
Jan 14, 2005 | 5.662 | 5.868 | 5.647 | 5.856 | 71,347 | +0.09(+1.64%) |
Jan 13, 2005 | 5.812 | 5.829 | 5.679 | 5.761 | 76,072 | -0.06(-1.04%) |
Jan 12, 2005 | 5.819 | 5.933 | 5.633 | 5.822 | 56,218 | -0.08(-1.35%) |
Jan 11, 2005 | 5.906 | 6.008 | 5.766 | 5.902 | 84,630 | -0.09(-1.58%) |
Jan 10, 2005 | 6.057 | 6.151 | 5.996 | 5.996 | 25,971 | -0.07(-1.16%) |
Jan 07, 2005 | 6.238 | 6.238 | 5.984 | 6.066 | 75,238 | -0.07(-1.11%) |
Jan 06, 2005 | 6.057 | 6.221 | 6.011 | 6.134 | 52,693 | +0.08(+1.24%) |
Jan 05, 2005 | 6.001 | 6.178 | 5.962 | 6.059 | 63,967 | -0.10(-1.69%) |
Jan 04, 2005 | 6.081 | 6.163 | 6.020 | 6.163 | 40,899 | +0.11(+1.80%) |
Jan 03, 2005 | 6.129 | 6.163 | 6.013 | 6.054 | 33,081 | -0.08(-1.23%) |
Dec 31, 2004 | 6.130 | 6.226 | 6.120 | 6.129 | 38,524 | -0.05(-0.86%) |
Dec 30, 2004 | 6.141 | 6.275 | 6.125 | 6.183 | 22,289 | +0.12(+1.92%) |
Dec 29, 2004 | 6.166 | 6.166 | 6.062 | 6.066 | 49,807 | -0.05(-0.87%) |
Dec 28, 2004 | 5.759 | 6.120 | 5.730 | 6.120 | 130,433 | +0.34(+5.91%) |
Dec 27, 2004 | 5.841 | 5.856 | 5.778 | 5.778 | 19,537 | -0.05(-0.79%) |
Dec 23, 2004 | 5.790 | 5.853 | 5.761 | 5.824 | 36,323 | -0.03(-0.50%) |
Dec 22, 2004 | 5.846 | 5.892 | 5.814 | 5.853 | 11,832 | +0.06(+0.96%) |
Dec 21, 2004 | 5.776 | 5.865 | 5.764 | 5.797 | 48,706 | +0.08(+1.48%) |
Dec 20, 2004 | 5.715 | 5.824 | 5.710 | 5.713 | 6,604 | -0.10(-1.75%) |
Dec 17, 2004 | 5.856 | 5.875 | 5.756 | 5.814 | 62,465 | +0.01(+0.17%) |
Dec 16, 2004 | 5.897 | 5.897 | 5.805 | 5.805 | 16,785 | -0.13(-2.20%) |
Dec 15, 2004 | 5.875 | 5.953 | 5.873 | 5.936 | 33,021 | +0.02(+0.33%) |
Dec 14, 2004 | 5.814 | 5.921 | 5.778 | 5.916 | 7,980 | +0.13(+2.22%) |
Dec 13, 2004 | 5.841 | 5.841 | 5.788 | 5.788 | 35,222 | +0.02(+0.34%) |
Dec 10, 2004 | 5.744 | 5.814 | 5.667 | 5.768 | 26,416 | +0.08(+1.32%) |
Dec 09, 2004 | 5.642 | 5.713 | 5.613 | 5.693 | 7,704 | -0.15(-2.53%) |
Dec 08, 2004 | 5.822 | 5.860 | 5.739 | 5.841 | 39,625 | +0.13(+2.25%) |
Dec 07, 2004 | 5.640 | 5.909 | 5.640 | 5.713 | 86,680 | -0.07(-1.13%) |
Dec 06, 2004 | 5.873 | 5.892 | 5.768 | 5.778 | 25,316 | -0.16(-2.65%) |
Dec 03, 2004 | 6.175 | 6.251 | 5.936 | 5.936 | 33,846 | -0.24(-3.88%) |
Dec 02, 2004 | 6.057 | 6.192 | 6.008 | 6.175 | 45,129 | +0.05(+0.79%) |