Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.800 | 5.851 | 5.731 | 5.834 | 2,872,075 | +0.02(+0.42%) |
Feb 25, 2005 | 5.830 | 5.830 | 5.708 | 5.810 | 2,352,016 | -0.02(-0.35%) |
Feb 24, 2005 | 5.853 | 5.894 | 5.787 | 5.830 | 2,000,682 | -0.02(-0.35%) |
Feb 23, 2005 | 5.971 | 5.971 | 5.836 | 5.851 | 2,079,705 | -0.06(-1.05%) |
Feb 22, 2005 | 6.059 | 6.115 | 5.896 | 5.913 | 4,022,187 | -0.07(-1.25%) |
Feb 18, 2005 | 5.943 | 6.008 | 5.928 | 5.988 | 1,747,059 | +0.06(+1.04%) |
Feb 17, 2005 | 5.909 | 5.946 | 5.868 | 5.926 | 1,312,430 | -0.01(-0.19%) |
Feb 16, 2005 | 5.913 | 5.967 | 5.871 | 5.937 | 1,298,013 | +0.03(+0.54%) |
Feb 15, 2005 | 5.890 | 5.946 | 5.881 | 5.905 | 1,468,341 | -0.00(-0.06%) |
Feb 14, 2005 | 5.918 | 5.918 | 5.864 | 5.909 | 1,739,584 | +0.04(+0.64%) |
Feb 11, 2005 | 5.817 | 5.875 | 5.783 | 5.871 | 1,265,443 | +0.03(+0.45%) |
Feb 10, 2005 | 5.871 | 5.890 | 5.825 | 5.845 | 1,971,849 | -0.01(-0.13%) |
Feb 09, 2005 | 5.993 | 5.995 | 5.843 | 5.853 | 1,724,633 | -0.16(-2.74%) |
Feb 08, 2005 | 5.937 | 6.019 | 5.896 | 6.018 | 1,566,052 | +0.06(+1.04%) |
Feb 07, 2005 | 6.040 | 6.040 | 5.909 | 5.956 | 1,386,648 | -0.07(-1.24%) |
Feb 04, 2005 | 5.986 | 6.031 | 5.958 | 6.031 | 1,218,456 | +0.06(+1.00%) |
Feb 03, 2005 | 6.019 | 6.019 | 5.943 | 5.971 | 1,307,090 | -0.07(-1.12%) |
Feb 02, 2005 | 5.959 | 6.038 | 5.905 | 6.038 | 1,996,944 | +0.08(+1.32%) |
Feb 01, 2005 | 5.918 | 5.959 | 5.826 | 5.959 | 2,597,629 | +0.06(+1.02%) |
Jan 31, 2005 | 5.783 | 5.900 | 5.767 | 5.900 | 1,531,346 | +0.16(+2.84%) |
Jan 28, 2005 | 5.802 | 5.808 | 5.720 | 5.737 | 1,196,564 | -0.08(-1.45%) |
Jan 27, 2005 | 5.782 | 5.838 | 5.770 | 5.821 | 1,424,558 | +0.01(+0.19%) |
Jan 26, 2005 | 5.795 | 5.825 | 5.768 | 5.810 | 1,225,397 | +0.05(+0.91%) |
Jan 25, 2005 | 5.810 | 5.810 | 5.744 | 5.757 | 800,913 | -0.02(-0.42%) |
Jan 24, 2005 | 5.815 | 5.843 | 5.768 | 5.782 | 1,369,562 | -0.06(-0.96%) |
Jan 21, 2005 | 5.834 | 5.840 | 5.763 | 5.838 | 1,713,954 | +0.02(+0.42%) |
Jan 20, 2005 | 5.722 | 5.815 | 5.679 | 5.813 | 1,734,778 | +0.09(+1.60%) |
Jan 19, 2005 | 5.731 | 5.761 | 5.694 | 5.722 | 1,849,042 | -0.07(-1.23%) |
Jan 18, 2005 | 5.619 | 5.793 | 5.602 | 5.793 | 2,694,807 | +0.18(+3.13%) |
Jan 14, 2005 | 5.607 | 5.647 | 5.592 | 5.617 | 714,414 | -0.00(-0.03%) |
Jan 13, 2005 | 5.592 | 5.637 | 5.542 | 5.619 | 2,737,522 | +0.05(+0.91%) |
Jan 12, 2005 | 5.617 | 5.617 | 5.495 | 5.568 | 3,049,878 | -0.07(-1.16%) |
Jan 11, 2005 | 5.652 | 5.652 | 5.609 | 5.634 | 2,464,144 | -0.02(-0.33%) |
Jan 10, 2005 | 5.722 | 5.742 | 5.641 | 5.652 | 1,327,380 | -0.04(-0.79%) |
Jan 07, 2005 | 5.727 | 5.748 | 5.650 | 5.697 | 910,905 | +0.01(+0.13%) |
Jan 06, 2005 | 5.656 | 5.720 | 5.652 | 5.690 | 1,371,697 | +0.02(+0.40%) |
Jan 05, 2005 | 5.740 | 5.761 | 5.664 | 5.667 | 1,041,721 | -0.05(-0.95%) |
Jan 04, 2005 | 5.797 | 5.838 | 5.718 | 5.722 | 1,225,931 | -0.01(-0.16%) |
Jan 03, 2005 | 5.868 | 5.890 | 5.714 | 5.731 | 1,732,642 | -0.14(-2.39%) |
Dec 31, 2004 | 5.731 | 5.898 | 5.712 | 5.871 | 2,217,996 | +0.13(+2.28%) |
Dec 30, 2004 | 5.619 | 5.750 | 5.619 | 5.740 | 1,355,679 | +0.10(+1.73%) |
Dec 29, 2004 | 5.645 | 5.667 | 5.581 | 5.643 | 743,247 | +0.03(+0.47%) |
Dec 28, 2004 | 5.604 | 5.617 | 5.564 | 5.617 | 767,275 | +0.00(+0.00%) |
Dec 27, 2004 | 5.675 | 5.675 | 5.594 | 5.617 | 555,300 | -0.05(-0.83%) |
Dec 23, 2004 | 5.559 | 5.684 | 5.557 | 5.664 | 1,119,143 | +0.12(+2.13%) |
Dec 22, 2004 | 5.516 | 5.611 | 5.516 | 5.546 | 1,042,789 | +0.01(+0.14%) |
Dec 21, 2004 | 5.534 | 5.546 | 5.499 | 5.538 | 1,720,362 | +0.04(+0.82%) |
Dec 20, 2004 | 5.540 | 5.555 | 5.446 | 5.493 | 2,041,795 | -0.01(-0.14%) |
Dec 17, 2004 | 5.534 | 5.564 | 5.486 | 5.501 | 1,685,656 | -0.13(-2.30%) |
Dec 16, 2004 | 5.553 | 5.641 | 5.542 | 5.630 | 1,329,516 | +0.06(+1.04%) |
Dec 15, 2004 | 5.557 | 5.581 | 5.538 | 5.572 | 1,557,509 | -0.01(-0.17%) |
Dec 14, 2004 | 5.590 | 5.609 | 5.547 | 5.581 | 1,370,096 | +0.03(+0.51%) |
Dec 13, 2004 | 5.609 | 5.609 | 5.529 | 5.553 | 1,803,657 | -0.02(-0.34%) |
Dec 10, 2004 | 5.628 | 5.628 | 5.562 | 5.572 | 1,351,942 | -0.04(-0.70%) |
Dec 09, 2004 | 5.600 | 5.654 | 5.574 | 5.611 | 1,363,154 | -0.04(-0.63%) |
Dec 08, 2004 | 5.656 | 5.669 | 5.624 | 5.647 | 1,202,972 | +0.02(+0.43%) |
Dec 07, 2004 | 5.613 | 5.645 | 5.581 | 5.622 | 1,514,794 | -0.01(-0.17%) |
Dec 06, 2004 | 5.722 | 5.727 | 5.547 | 5.632 | 2,005,487 | -0.14(-2.37%) |
Dec 03, 2004 | 5.722 | 5.793 | 5.703 | 5.768 | 1,304,421 | +0.08(+1.38%) |
Dec 02, 2004 | 5.750 | 5.768 | 5.677 | 5.690 | 2,056,745 | -0.10(-1.71%) |