Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.416 | 6.630 | 6.330 | 6.604 | 243,262 | +0.20(+3.07%) |
Feb 25, 2005 | 6.151 | 6.450 | 6.142 | 6.407 | 124,611 | +0.30(+4.90%) |
Feb 24, 2005 | 6.134 | 6.176 | 5.988 | 6.108 | 84,633 | -0.02(-0.28%) |
Feb 23, 2005 | 6.253 | 6.313 | 6.125 | 6.125 | 107,311 | -0.04(-0.69%) |
Feb 22, 2005 | 6.382 | 6.416 | 6.142 | 6.168 | 550,583 | -0.30(-4.63%) |
Feb 18, 2005 | 6.493 | 6.527 | 6.390 | 6.467 | 239,404 | +0.01(+0.13%) |
Feb 17, 2005 | 6.527 | 6.570 | 6.442 | 6.459 | 846,565 | -0.08(-1.18%) |
Feb 16, 2005 | 6.407 | 6.570 | 6.245 | 6.536 | 223,740 | +0.13(+2.00%) |
Feb 15, 2005 | 6.245 | 6.416 | 6.142 | 6.407 | 1,052,888 | +0.09(+1.49%) |
Feb 14, 2005 | 6.245 | 6.322 | 6.202 | 6.313 | 81,360 | -0.02(-0.27%) |
Feb 11, 2005 | 6.074 | 6.330 | 5.988 | 6.330 | 66,748 | +0.22(+3.64%) |
Feb 10, 2005 | 6.108 | 6.176 | 6.005 | 6.108 | 61,136 | -0.05(-0.83%) |
Feb 09, 2005 | 6.014 | 6.219 | 6.014 | 6.159 | 100,881 | +0.05(+0.84%) |
Feb 08, 2005 | 6.142 | 6.185 | 5.988 | 6.108 | 35,536 | -0.12(-1.92%) |
Feb 07, 2005 | 6.296 | 6.313 | 6.134 | 6.228 | 68,618 | -0.01(-0.14%) |
Feb 04, 2005 | 6.082 | 6.270 | 6.005 | 6.236 | 163,889 | +0.07(+1.11%) |
Feb 03, 2005 | 6.296 | 6.296 | 6.142 | 6.168 | 109,882 | -0.13(-2.04%) |
Feb 02, 2005 | 6.091 | 6.330 | 6.091 | 6.296 | 229,117 | +0.16(+2.65%) |
Feb 01, 2005 | 5.783 | 6.134 | 5.749 | 6.134 | 867,373 | +0.31(+5.29%) |
Jan 31, 2005 | 5.988 | 5.988 | 5.749 | 5.826 | 176,630 | +0.02(+0.29%) |
Jan 28, 2005 | 5.954 | 5.954 | 5.740 | 5.809 | 72,125 | -0.18(-3.00%) |
Jan 27, 2005 | 5.937 | 5.988 | 5.903 | 5.988 | 60,786 | +0.01(+0.14%) |
Jan 26, 2005 | 5.971 | 5.988 | 5.860 | 5.980 | 75,749 | +0.01(+0.14%) |
Jan 25, 2005 | 6.022 | 6.031 | 5.774 | 5.971 | 95,738 | +0.02(+0.29%) |
Jan 24, 2005 | 5.945 | 6.074 | 5.920 | 5.954 | 99,946 | -0.01(-0.14%) |
Jan 21, 2005 | 5.732 | 6.040 | 5.732 | 5.963 | 155,121 | +0.25(+4.34%) |
Jan 20, 2005 | 5.988 | 5.997 | 5.706 | 5.714 | 191,126 | -0.33(-5.52%) |
Jan 19, 2005 | 6.228 | 6.245 | 6.014 | 6.048 | 345,429 | -0.27(-4.20%) |
Jan 18, 2005 | 6.134 | 6.330 | 5.980 | 6.313 | 52,135 | +0.22(+3.65%) |
Jan 14, 2005 | 6.031 | 6.099 | 5.937 | 6.091 | 41,147 | +0.10(+1.71%) |
Jan 13, 2005 | 6.074 | 6.074 | 5.920 | 5.988 | 54,707 | -0.09(-1.41%) |
Jan 12, 2005 | 5.997 | 6.108 | 5.894 | 6.074 | 58,799 | +0.12(+2.01%) |
Jan 11, 2005 | 6.074 | 6.176 | 5.945 | 5.954 | 58,915 | -0.15(-2.38%) |
Jan 10, 2005 | 5.920 | 6.253 | 5.920 | 6.099 | 58,565 | +0.18(+3.03%) |
Jan 07, 2005 | 6.014 | 6.014 | 5.877 | 5.920 | 92,699 | -0.07(-1.14%) |
Jan 06, 2005 | 6.040 | 6.074 | 5.954 | 5.988 | 80,658 | -0.01(-0.14%) |
Jan 05, 2005 | 5.945 | 6.245 | 5.903 | 5.997 | 119,234 | +0.05(+0.86%) |
Jan 04, 2005 | 6.416 | 6.459 | 5.920 | 5.945 | 168,565 | -0.40(-6.33%) |
Jan 03, 2005 | 6.707 | 6.758 | 6.262 | 6.347 | 259,276 | -0.22(-3.39%) |
Dec 31, 2004 | 6.536 | 6.596 | 6.373 | 6.570 | 77,268 | +0.03(+0.52%) |
Dec 30, 2004 | 6.647 | 6.681 | 6.450 | 6.536 | 46,641 | -0.16(-2.43%) |
Dec 29, 2004 | 6.655 | 6.741 | 6.613 | 6.698 | 55,292 | +0.03(+0.38%) |
Dec 28, 2004 | 6.553 | 6.698 | 6.544 | 6.673 | 126,014 | +0.09(+1.43%) |
Dec 27, 2004 | 6.570 | 6.587 | 6.426 | 6.578 | 95,621 | +0.01(+0.13%) |
Dec 23, 2004 | 6.570 | 6.587 | 6.527 | 6.570 | 43,251 | +0.08(+1.19%) |
Dec 22, 2004 | 6.416 | 6.587 | 6.416 | 6.493 | 143,198 | +0.09(+1.47%) |
Dec 21, 2004 | 6.347 | 6.493 | 6.270 | 6.399 | 103,570 | +0.05(+0.81%) |
Dec 20, 2004 | 6.245 | 6.459 | 6.245 | 6.347 | 98,076 | +0.08(+1.23%) |
Dec 17, 2004 | 6.390 | 6.407 | 6.091 | 6.270 | 104,622 | -0.14(-2.14%) |
Dec 16, 2004 | 6.596 | 6.630 | 6.270 | 6.407 | 116,662 | -0.19(-2.85%) |
Dec 15, 2004 | 6.767 | 6.775 | 6.587 | 6.596 | 194,749 | -0.09(-1.28%) |
Dec 14, 2004 | 6.459 | 6.801 | 6.459 | 6.681 | 282,656 | +0.19(+2.90%) |
Dec 13, 2004 | 6.407 | 6.493 | 6.262 | 6.493 | 81,710 | +0.09(+1.47%) |
Dec 10, 2004 | 6.288 | 6.416 | 6.185 | 6.399 | 41,264 | +0.09(+1.35%) |
Dec 09, 2004 | 6.330 | 6.365 | 6.176 | 6.313 | 61,604 | -0.06(-0.94%) |
Dec 08, 2004 | 5.988 | 6.373 | 5.988 | 6.373 | 78,905 | +0.33(+5.52%) |
Dec 07, 2004 | 6.074 | 6.142 | 5.997 | 6.040 | 100,180 | -0.05(-0.84%) |
Dec 06, 2004 | 6.176 | 6.399 | 6.091 | 6.091 | 149,744 | -0.28(-4.43%) |
Dec 03, 2004 | 6.399 | 6.416 | 6.288 | 6.373 | 72,475 | -0.01(-0.13%) |
Dec 02, 2004 | 6.330 | 6.424 | 6.296 | 6.382 | 143,899 | +0.01(+0.13%) |