Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.067 | 6.159 | 6.067 | 6.121 | 1,676 | +0.04(+0.68%) |
Feb 25, 2005 | 6.114 | 6.130 | 6.067 | 6.079 | 8,581 | -0.05(-0.83%) |
Feb 24, 2005 | 6.086 | 6.226 | 6.067 | 6.130 | 19,898 | +0.05(+0.74%) |
Feb 23, 2005 | 6.217 | 6.217 | 6.019 | 6.085 | 10,878 | -0.00(-0.01%) |
Feb 22, 2005 | 6.223 | 6.223 | 6.067 | 6.086 | 12,296 | -0.04(-0.57%) |
Feb 18, 2005 | 6.082 | 6.175 | 6.082 | 6.121 | 3,653 | -0.09(-1.44%) |
Feb 17, 2005 | 6.137 | 6.217 | 6.067 | 6.210 | 6,681 | +0.05(+0.78%) |
Feb 16, 2005 | 6.098 | 6.207 | 6.079 | 6.162 | 9,873 | +0.03(+0.53%) |
Feb 15, 2005 | 6.067 | 6.143 | 6.051 | 6.130 | 5,088 | +0.03(+0.57%) |
Feb 14, 2005 | 6.223 | 6.223 | 6.038 | 6.095 | 7,752 | +0.08(+1.33%) |
Feb 11, 2005 | 6.041 | 6.067 | 5.968 | 6.015 | 4,904 | -0.03(-0.42%) |
Feb 10, 2005 | 6.108 | 6.108 | 6.003 | 6.041 | 14,851 | -0.09(-1.46%) |
Feb 09, 2005 | 5.907 | 6.271 | 5.907 | 6.130 | 34,048 | +0.20(+3.45%) |
Feb 08, 2005 | 5.680 | 5.996 | 5.629 | 5.926 | 58,475 | +0.28(+4.98%) |
Feb 07, 2005 | 5.728 | 5.728 | 5.588 | 5.645 | 97,086 | -0.05(-0.84%) |
Feb 04, 2005 | 5.875 | 5.878 | 5.667 | 5.693 | 81,413 | -0.17(-2.94%) |
Feb 03, 2005 | 5.843 | 5.907 | 5.830 | 5.865 | 7,631 | +0.02(+0.32%) |
Feb 02, 2005 | 6.009 | 6.028 | 5.818 | 5.847 | 25,988 | -0.14(-2.34%) |
Feb 01, 2005 | 6.143 | 6.143 | 5.942 | 5.987 | 24,090 | -0.05(-0.85%) |
Jan 31, 2005 | 6.060 | 6.201 | 5.958 | 6.038 | 21,318 | -0.02(-0.37%) |
Jan 28, 2005 | 6.165 | 6.210 | 6.057 | 6.060 | 9,397 | -0.12(-1.91%) |
Jan 27, 2005 | 6.367 | 6.367 | 6.127 | 6.178 | 28,229 | -0.12(-1.98%) |
Jan 26, 2005 | 6.255 | 6.341 | 6.255 | 6.303 | 7,829 | +0.05(+0.72%) |
Jan 25, 2005 | 6.290 | 6.290 | 6.258 | 6.258 | 5,011 | +0.09(+1.39%) |
Jan 24, 2005 | 6.316 | 6.316 | 6.172 | 6.172 | 5,052 | -0.07(-1.12%) |
Jan 21, 2005 | 6.150 | 6.242 | 6.150 | 6.242 | 9,604 | -0.05(-0.86%) |
Jan 20, 2005 | 6.360 | 6.360 | 6.095 | 6.296 | 17,461 | +0.02(+0.30%) |
Jan 19, 2005 | 6.249 | 6.309 | 6.224 | 6.278 | 4,725 | +0.02(+0.26%) |
Jan 18, 2005 | 6.102 | 6.354 | 6.098 | 6.261 | 38,397 | -0.01(-0.20%) |
Jan 14, 2005 | 6.344 | 6.360 | 6.146 | 6.274 | 20,737 | +0.14(+2.34%) |
Jan 13, 2005 | 6.146 | 6.146 | 6.130 | 6.130 | 4,489 | +0.00(+0.00%) |
Jan 12, 2005 | 6.249 | 6.249 | 5.983 | 6.130 | 18,271 | +0.00(+0.05%) |
Jan 11, 2005 | 5.910 | 6.127 | 5.910 | 6.127 | 12,680 | +0.22(+3.67%) |
Jan 10, 2005 | 5.955 | 6.012 | 5.907 | 5.910 | 7,046 | +0.01(+0.11%) |
Jan 07, 2005 | 5.923 | 5.983 | 5.904 | 5.904 | 12,122 | -0.09(-1.44%) |
Jan 06, 2005 | 5.983 | 6.089 | 5.933 | 5.990 | 16,444 | -0.07(-1.15%) |
Jan 05, 2005 | 6.408 | 6.408 | 6.019 | 6.060 | 23,733 | -0.28(-4.48%) |
Jan 04, 2005 | 6.187 | 6.354 | 6.187 | 6.344 | 14,139 | -0.04(-0.65%) |
Jan 03, 2005 | 6.271 | 6.386 | 6.178 | 6.386 | 7,023 | +0.19(+3.09%) |
Dec 31, 2004 | 6.146 | 6.271 | 6.146 | 6.194 | 8,978 | -0.06(-0.92%) |
Dec 30, 2004 | 6.386 | 6.386 | 6.226 | 6.252 | 5,428 | +0.04(+0.67%) |
Dec 29, 2004 | 6.367 | 6.367 | 6.162 | 6.210 | 6,890 | -0.12(-1.87%) |
Dec 28, 2004 | 6.331 | 6.386 | 6.328 | 6.328 | 8,560 | +0.03(+0.46%) |
Dec 27, 2004 | 6.258 | 6.370 | 6.258 | 6.300 | 8,769 | +0.03(+0.46%) |
Dec 23, 2004 | 6.233 | 6.287 | 6.233 | 6.271 | 2,714 | -0.01(-0.15%) |
Dec 22, 2004 | 6.226 | 6.290 | 6.201 | 6.280 | 11,901 | -0.01(-0.15%) |
Dec 21, 2004 | 6.070 | 6.290 | 6.070 | 6.290 | 13,780 | +0.11(+1.86%) |
Dec 20, 2004 | 6.162 | 6.181 | 6.127 | 6.175 | 7,934 | +0.05(+0.89%) |
Dec 17, 2004 | 6.060 | 6.255 | 6.035 | 6.121 | 11,692 | -0.17(-2.69%) |
Dec 16, 2004 | 6.185 | 6.290 | 6.102 | 6.290 | 7,934 | +0.13(+2.07%) |
Dec 15, 2004 | 6.159 | 6.290 | 6.082 | 6.162 | 29,231 | +0.00(+0.05%) |
Dec 14, 2004 | 6.121 | 6.159 | 6.073 | 6.159 | 8,143 | +0.00(+0.00%) |
Dec 13, 2004 | 6.150 | 6.250 | 6.140 | 6.159 | 15,659 | -0.07(-1.17%) |
Dec 10, 2004 | 6.089 | 6.280 | 6.057 | 6.232 | 14,198 | +0.17(+2.73%) |
Dec 09, 2004 | 6.089 | 6.111 | 5.961 | 6.067 | 8,143 | -0.01(-0.21%) |
Dec 08, 2004 | 6.159 | 6.159 | 5.846 | 6.079 | 29,649 | -0.09(-1.50%) |
Dec 07, 2004 | 6.233 | 6.245 | 6.086 | 6.172 | 7,934 | -0.15(-2.37%) |
Dec 06, 2004 | 6.386 | 6.386 | 6.303 | 6.322 | 12,318 | +0.00(+0.05%) |
Dec 03, 2004 | 6.178 | 6.322 | 6.178 | 6.319 | 11,901 | +0.06(+0.97%) |
Dec 02, 2004 | 6.328 | 6.328 | 6.178 | 6.258 | 5,637 | +0.03(+0.51%) |