Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.205 | 6.272 | 6.205 | 6.272 | 9,237 | -0.01(-0.15%) |
Feb 25, 2005 | 6.157 | 6.301 | 6.157 | 6.282 | 8,095 | +0.13(+2.19%) |
Feb 24, 2005 | 6.378 | 6.378 | 6.070 | 6.147 | 11,727 | -0.26(-4.06%) |
Feb 23, 2005 | 5.974 | 6.494 | 5.974 | 6.407 | 284,480 | +0.38(+6.23%) |
Feb 22, 2005 | 6.070 | 6.147 | 6.032 | 6.032 | 176,126 | -0.04(-0.63%) |
Feb 18, 2005 | 5.974 | 6.147 | 5.974 | 6.070 | 46,496 | +0.10(+1.61%) |
Feb 17, 2005 | 5.964 | 5.993 | 5.926 | 5.974 | 20,964 | +0.01(+0.16%) |
Feb 16, 2005 | 5.974 | 6.060 | 5.945 | 5.964 | 15,568 | -0.02(-0.32%) |
Feb 15, 2005 | 6.080 | 6.109 | 5.906 | 5.983 | 32,589 | -0.10(-1.58%) |
Feb 14, 2005 | 6.166 | 6.166 | 6.070 | 6.080 | 14,530 | -0.11(-1.71%) |
Feb 11, 2005 | 6.138 | 6.282 | 6.070 | 6.186 | 308,247 | +0.05(+0.78%) |
Feb 10, 2005 | 5.974 | 6.234 | 5.974 | 6.138 | 48,779 | +0.16(+2.74%) |
Feb 09, 2005 | 5.926 | 5.974 | 5.762 | 5.974 | 31,655 | +0.10(+1.64%) |
Feb 08, 2005 | 6.022 | 6.118 | 5.685 | 5.877 | 127,450 | -0.22(-3.63%) |
Feb 07, 2005 | 6.215 | 6.215 | 6.070 | 6.099 | 5,500 | -0.12(-1.86%) |
Feb 04, 2005 | 6.234 | 6.272 | 6.195 | 6.215 | 28,852 | +0.04(+0.60%) |
Feb 03, 2005 | 6.166 | 6.263 | 6.166 | 6.178 | 11,312 | -0.02(-0.29%) |
Feb 02, 2005 | 6.504 | 6.504 | 6.195 | 6.195 | 858,111 | -0.21(-3.31%) |
Feb 01, 2005 | 6.417 | 6.504 | 6.407 | 6.407 | 9,340 | +0.01(+0.15%) |
Jan 31, 2005 | 5.974 | 6.398 | 5.879 | 6.398 | 15,775 | +0.24(+3.91%) |
Jan 28, 2005 | 6.070 | 6.195 | 6.070 | 6.157 | 9,029 | +0.07(+1.11%) |
Jan 27, 2005 | 6.070 | 6.330 | 6.070 | 6.089 | 31,551 | -0.08(-1.25%) |
Jan 26, 2005 | 6.118 | 6.205 | 6.089 | 6.166 | 119,147 | -0.10(-1.54%) |
Jan 25, 2005 | 6.407 | 6.427 | 6.166 | 6.263 | 8,821 | -0.20(-3.13%) |
Jan 24, 2005 | 6.456 | 6.465 | 6.398 | 6.465 | 12,143 | -0.04(-0.59%) |
Jan 21, 2005 | 6.446 | 6.581 | 6.359 | 6.504 | 7,991 | -0.04(-0.59%) |
Jan 20, 2005 | 6.562 | 6.562 | 6.504 | 6.542 | 1,971 | -0.12(-1.74%) |
Jan 19, 2005 | 6.706 | 6.706 | 6.562 | 6.658 | 9,444 | -0.07(-1.00%) |
Jan 18, 2005 | 6.436 | 6.725 | 6.436 | 6.725 | 16,709 | +0.27(+4.18%) |
Jan 14, 2005 | 6.581 | 6.581 | 6.359 | 6.456 | 3,528 | +0.04(+0.60%) |
Jan 13, 2005 | 6.263 | 6.494 | 6.263 | 6.417 | 9,963 | +0.13(+2.15%) |
Jan 12, 2005 | 6.311 | 6.350 | 6.263 | 6.282 | 12,973 | -0.08(-1.21%) |
Jan 11, 2005 | 6.369 | 6.446 | 6.272 | 6.359 | 44,213 | +0.06(+0.92%) |
Jan 10, 2005 | 6.224 | 6.359 | 6.224 | 6.301 | 372,284 | +0.08(+1.24%) |
Jan 07, 2005 | 6.311 | 6.396 | 6.176 | 6.224 | 2,216,269 | -0.09(-1.37%) |
Jan 06, 2005 | 6.263 | 6.590 | 6.263 | 6.311 | 117,175 | -0.11(-1.73%) |
Jan 05, 2005 | 6.648 | 6.735 | 6.369 | 6.422 | 31,862 | -0.23(-3.41%) |
Jan 04, 2005 | 7.005 | 7.005 | 6.571 | 6.648 | 45,977 | -0.36(-5.09%) |
Jan 03, 2005 | 6.552 | 7.034 | 6.513 | 7.005 | 165,955 | +0.42(+6.44%) |
Dec 31, 2004 | 6.610 | 6.745 | 6.484 | 6.581 | 22,210 | -0.07(-1.01%) |
Dec 30, 2004 | 6.648 | 6.648 | 6.552 | 6.648 | 12,246 | +0.00(+0.00%) |
Dec 29, 2004 | 6.504 | 6.687 | 6.484 | 6.648 | 47,119 | +0.19(+2.99%) |
Dec 28, 2004 | 6.398 | 6.456 | 6.359 | 6.456 | 22,210 | +0.06(+0.90%) |
Dec 27, 2004 | 6.359 | 6.446 | 6.311 | 6.398 | 5,812 | +0.11(+1.68%) |
Dec 23, 2004 | 6.215 | 6.311 | 6.166 | 6.292 | 65,385 | +0.08(+1.24%) |
Dec 22, 2004 | 6.282 | 6.282 | 6.195 | 6.215 | 140,631 | -0.02(-0.31%) |
Dec 21, 2004 | 6.099 | 6.244 | 6.099 | 6.234 | 82,095 | +0.12(+1.89%) |
Dec 20, 2004 | 6.118 | 6.263 | 6.080 | 6.118 | 8,510 | -0.02(-0.31%) |
Dec 17, 2004 | 6.080 | 6.166 | 6.060 | 6.138 | 39,646 | +0.08(+1.27%) |
Dec 16, 2004 | 6.166 | 6.166 | 6.022 | 6.060 | 35,183 | -0.09(-1.41%) |
Dec 15, 2004 | 6.138 | 6.166 | 6.128 | 6.147 | 51,997 | +0.00(+0.00%) |
Dec 14, 2004 | 6.118 | 6.157 | 6.109 | 6.147 | 47,119 | +0.05(+0.79%) |
Dec 13, 2004 | 6.118 | 6.166 | 6.099 | 6.099 | 67,254 | -0.07(-1.09%) |
Dec 10, 2004 | 6.186 | 6.186 | 6.080 | 6.166 | 7,161 | -0.08(-1.23%) |
Dec 09, 2004 | 6.263 | 6.263 | 6.166 | 6.244 | 23,767 | -0.02(-0.31%) |
Dec 08, 2004 | 5.926 | 6.263 | 5.887 | 6.263 | 33,211 | +0.14(+2.36%) |
Dec 07, 2004 | 6.128 | 6.272 | 6.022 | 6.118 | 37,570 | -0.05(-0.78%) |
Dec 06, 2004 | 6.427 | 6.427 | 5.945 | 6.166 | 102,334 | -0.19(-3.03%) |
Dec 03, 2004 | 6.311 | 6.454 | 6.272 | 6.359 | 112,297 | +0.05(+0.76%) |
Dec 02, 2004 | 6.099 | 6.456 | 6.099 | 6.311 | 180,174 | +0.22(+3.64%) |