Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.888 | 5.958 | 5.888 | 5.952 | 18,268 | +0.06(+1.09%) |
Feb 25, 2005 | 5.971 | 6.080 | 5.760 | 5.888 | 33,687 | -0.10(-1.60%) |
Feb 24, 2005 | 6.016 | 6.021 | 5.978 | 5.984 | 8,375 | -0.02(-0.32%) |
Feb 23, 2005 | 6.067 | 6.202 | 5.997 | 6.003 | 9,707 | -0.10(-1.57%) |
Feb 22, 2005 | 6.182 | 6.291 | 6.099 | 6.099 | 8,875 | -0.15(-2.36%) |
Feb 18, 2005 | 6.400 | 6.400 | 6.246 | 6.246 | 30,231 | -0.06(-0.91%) |
Feb 17, 2005 | 6.048 | 6.368 | 6.010 | 6.304 | 48,905 | +0.22(+3.68%) |
Feb 16, 2005 | 6.003 | 6.080 | 6.003 | 6.080 | 18,875 | +0.00(+0.01%) |
Feb 15, 2005 | 5.990 | 6.086 | 5.990 | 6.079 | 20,437 | +0.04(+0.63%) |
Feb 14, 2005 | 6.150 | 6.157 | 6.042 | 6.042 | 19,883 | +0.00(+0.00%) |
Feb 11, 2005 | 6.080 | 6.106 | 6.022 | 6.042 | 17,437 | -0.01(-0.11%) |
Feb 10, 2005 | 6.140 | 6.140 | 6.048 | 6.048 | 5,103 | -0.03(-0.53%) |
Feb 09, 2005 | 6.117 | 6.227 | 5.978 | 6.080 | 5,437 | -0.04(-0.63%) |
Feb 08, 2005 | 5.990 | 6.208 | 5.990 | 6.118 | 25,250 | +0.12(+2.03%) |
Feb 07, 2005 | 6.144 | 6.195 | 5.997 | 5.997 | 31,117 | -0.19(-3.10%) |
Feb 04, 2005 | 6.138 | 6.234 | 6.138 | 6.189 | 13,250 | +0.06(+0.94%) |
Feb 03, 2005 | 5.965 | 6.131 | 5.907 | 6.131 | 11,140 | +0.18(+3.01%) |
Feb 02, 2005 | 5.920 | 5.952 | 5.850 | 5.952 | 9,875 | +0.04(+0.65%) |
Feb 01, 2005 | 5.747 | 5.914 | 5.709 | 5.914 | 33,203 | +0.17(+3.01%) |
Jan 31, 2005 | 5.606 | 5.754 | 5.606 | 5.741 | 10,937 | +0.01(+0.22%) |
Jan 28, 2005 | 5.613 | 5.728 | 5.613 | 5.728 | 2,768 | -0.03(-0.44%) |
Jan 27, 2005 | 5.696 | 5.760 | 5.670 | 5.754 | 11,125 | +0.03(+0.45%) |
Jan 26, 2005 | 5.613 | 5.818 | 5.613 | 5.728 | 18,631 | +0.03(+0.56%) |
Jan 25, 2005 | 6.010 | 6.010 | 5.626 | 5.696 | 105,951 | -0.33(-5.52%) |
Jan 24, 2005 | 6.112 | 6.131 | 6.029 | 6.029 | 29,133 | -0.08(-1.35%) |
Jan 21, 2005 | 6.336 | 6.336 | 6.111 | 6.111 | 5,718 | -0.09(-1.46%) |
Jan 20, 2005 | 6.304 | 6.330 | 6.176 | 6.202 | 6,930 | -0.04(-0.61%) |
Jan 19, 2005 | 6.445 | 6.451 | 6.170 | 6.239 | 19,352 | -0.21(-3.28%) |
Jan 18, 2005 | 6.240 | 6.464 | 6.208 | 6.451 | 43,426 | +0.25(+4.02%) |
Jan 14, 2005 | 6.080 | 6.208 | 5.946 | 6.202 | 26,473 | -0.01(-0.10%) |
Jan 13, 2005 | 6.150 | 6.234 | 6.144 | 6.208 | 7,756 | +0.00(+0.00%) |
Jan 12, 2005 | 6.432 | 6.573 | 6.176 | 6.208 | 81,045 | -0.28(-4.34%) |
Jan 11, 2005 | 6.445 | 6.522 | 6.445 | 6.490 | 11,062 | -0.02(-0.29%) |
Jan 10, 2005 | 6.330 | 6.560 | 6.259 | 6.509 | 24,032 | +0.24(+3.88%) |
Jan 07, 2005 | 6.272 | 6.330 | 6.259 | 6.266 | 18,405 | -0.05(-0.80%) |
Jan 06, 2005 | 6.342 | 6.387 | 6.240 | 6.316 | 20,397 | -0.05(-0.81%) |
Jan 05, 2005 | 6.624 | 6.624 | 6.259 | 6.368 | 27,375 | -0.16(-2.45%) |
Jan 04, 2005 | 6.733 | 6.740 | 6.426 | 6.528 | 79,125 | -0.19(-2.86%) |
Jan 03, 2005 | 6.797 | 6.880 | 6.720 | 6.720 | 72,956 | -0.09(-1.32%) |
Dec 31, 2004 | 6.560 | 6.893 | 6.560 | 6.810 | 58,125 | +0.25(+3.80%) |
Dec 30, 2004 | 6.554 | 6.560 | 6.509 | 6.560 | 17,625 | +0.05(+0.79%) |
Dec 29, 2004 | 6.400 | 6.547 | 6.330 | 6.509 | 58,750 | +0.11(+1.70%) |
Dec 28, 2004 | 6.285 | 6.400 | 6.228 | 6.400 | 29,250 | +0.16(+2.56%) |
Dec 27, 2004 | 6.285 | 6.285 | 6.182 | 6.240 | 17,375 | +0.06(+0.93%) |
Dec 23, 2004 | 6.316 | 6.316 | 6.176 | 6.182 | 11,875 | -0.05(-0.82%) |
Dec 22, 2004 | 6.176 | 6.400 | 6.150 | 6.234 | 98,625 | +0.03(+0.53%) |
Dec 21, 2004 | 6.074 | 6.349 | 5.952 | 6.201 | 71,250 | +0.13(+2.10%) |
Dec 20, 2004 | 6.003 | 6.074 | 5.933 | 6.074 | 28,000 | +0.17(+2.82%) |
Dec 17, 2004 | 5.638 | 5.971 | 5.638 | 5.907 | 25,500 | +0.26(+4.65%) |
Dec 16, 2004 | 5.632 | 5.645 | 5.463 | 5.645 | 7,625 | +0.11(+1.98%) |
Dec 15, 2004 | 5.619 | 5.619 | 5.472 | 5.535 | 24,750 | -0.14(-2.49%) |
Dec 14, 2004 | 5.670 | 5.696 | 5.568 | 5.677 | 18,000 | -0.02(-0.34%) |
Dec 13, 2004 | 5.786 | 5.786 | 5.664 | 5.696 | 18,500 | +0.07(+1.16%) |
Dec 10, 2004 | 5.581 | 5.693 | 5.517 | 5.631 | 9,000 | +0.13(+2.30%) |
Dec 09, 2004 | 5.555 | 5.555 | 5.453 | 5.504 | 13,625 | -0.09(-1.59%) |
Dec 08, 2004 | 5.504 | 5.658 | 5.491 | 5.593 | 20,000 | -0.06(-1.14%) |
Dec 07, 2004 | 5.690 | 5.741 | 5.510 | 5.658 | 29,125 | -0.15(-2.54%) |
Dec 06, 2004 | 6.010 | 6.010 | 5.760 | 5.805 | 51,625 | +0.01(+0.23%) |
Dec 03, 2004 | 5.946 | 6.131 | 5.728 | 5.791 | 76,625 | -0.30(-4.95%) |
Dec 02, 2004 | 6.080 | 6.131 | 6.003 | 6.093 | 19,875 | +0.08(+1.28%) |