Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.991 | 5.991 | 5.622 | 5.754 | 526,511 | -0.24(-3.94%) |
Feb 25, 2005 | 5.906 | 6.028 | 5.896 | 5.991 | 255,283 | -0.04(-0.63%) |
Feb 24, 2005 | 5.839 | 6.047 | 5.622 | 6.028 | 419,752 | +0.24(+4.08%) |
Feb 23, 2005 | 5.858 | 5.896 | 5.660 | 5.792 | 370,902 | -0.09(-1.60%) |
Feb 22, 2005 | 5.995 | 6.047 | 5.669 | 5.887 | 643,285 | -0.16(-2.66%) |
Feb 18, 2005 | 5.962 | 6.066 | 5.783 | 6.047 | 494,469 | -0.02(-0.31%) |
Feb 17, 2005 | 6.236 | 6.265 | 5.972 | 6.066 | 856,435 | -0.19(-3.02%) |
Feb 16, 2005 | 6.170 | 6.312 | 6.057 | 6.255 | 329,872 | +0.10(+1.69%) |
Feb 15, 2005 | 6.189 | 6.236 | 6.094 | 6.151 | 864,836 | -0.03(-0.46%) |
Feb 14, 2005 | 5.972 | 6.236 | 5.972 | 6.180 | 766,726 | +0.09(+1.55%) |
Feb 11, 2005 | 6.047 | 6.123 | 5.858 | 6.085 | 748,414 | -0.02(-0.31%) |
Feb 10, 2005 | 6.265 | 6.595 | 6.047 | 6.104 | 1,747,043 | +0.25(+4.19%) |
Feb 09, 2005 | 6.071 | 6.302 | 5.783 | 5.858 | 543,775 | -0.20(-3.28%) |
Feb 08, 2005 | 6.142 | 6.321 | 5.991 | 6.057 | 408,227 | -0.13(-2.14%) |
Feb 07, 2005 | 6.000 | 6.227 | 5.991 | 6.189 | 438,372 | +0.13(+2.18%) |
Feb 04, 2005 | 5.877 | 6.094 | 5.839 | 6.057 | 243,437 | +0.14(+2.40%) |
Feb 03, 2005 | 5.915 | 6.142 | 5.764 | 5.915 | 390,277 | -0.10(-1.73%) |
Feb 02, 2005 | 5.934 | 6.019 | 5.839 | 6.019 | 441,421 | +0.12(+2.08%) |
Feb 01, 2005 | 5.669 | 5.906 | 5.603 | 5.896 | 497,048 | +0.29(+5.23%) |
Jan 31, 2005 | 5.650 | 5.688 | 5.556 | 5.603 | 542,520 | +0.03(+0.51%) |
Jan 28, 2005 | 5.679 | 5.764 | 5.528 | 5.575 | 721,977 | -0.16(-2.80%) |
Jan 27, 2005 | 5.877 | 5.877 | 5.669 | 5.735 | 315,226 | -0.09(-1.62%) |
Jan 26, 2005 | 5.830 | 5.877 | 5.783 | 5.830 | 837,872 | +0.03(+0.49%) |
Jan 25, 2005 | 5.575 | 5.858 | 5.546 | 5.802 | 443,063 | +0.18(+3.19%) |
Jan 24, 2005 | 5.830 | 5.906 | 5.433 | 5.622 | 586,521 | -0.23(-3.88%) |
Jan 21, 2005 | 5.783 | 5.896 | 5.679 | 5.849 | 281,297 | +0.02(+0.32%) |
Jan 20, 2005 | 5.915 | 5.953 | 5.800 | 5.830 | 356,908 | -0.06(-0.96%) |
Jan 19, 2005 | 6.000 | 6.076 | 5.811 | 5.887 | 423,351 | -0.02(-0.32%) |
Jan 18, 2005 | 5.660 | 6.009 | 5.603 | 5.906 | 531,659 | +0.09(+1.46%) |
Jan 14, 2005 | 6.076 | 6.094 | 5.764 | 5.820 | 589,848 | -0.18(-2.99%) |
Jan 13, 2005 | 6.217 | 6.217 | 5.924 | 6.000 | 388,632 | -0.10(-1.70%) |
Jan 12, 2005 | 5.811 | 6.142 | 5.688 | 6.104 | 446,577 | +0.30(+5.21%) |
Jan 11, 2005 | 6.208 | 6.208 | 5.726 | 5.802 | 393,049 | -0.32(-5.25%) |
Jan 10, 2005 | 6.019 | 6.236 | 5.906 | 6.123 | 329,089 | +0.20(+3.35%) |
Jan 07, 2005 | 6.038 | 6.142 | 5.915 | 5.924 | 266,084 | -0.09(-1.57%) |
Jan 06, 2005 | 6.217 | 6.255 | 6.019 | 6.019 | 431,573 | -0.15(-2.45%) |
Jan 05, 2005 | 6.454 | 6.491 | 6.161 | 6.170 | 567,588 | -0.31(-4.81%) |
Jan 04, 2005 | 6.775 | 6.784 | 6.425 | 6.482 | 1,019,292 | -0.21(-3.11%) |
Jan 03, 2005 | 7.030 | 7.247 | 6.614 | 6.690 | 1,098,185 | -0.30(-4.32%) |
Dec 31, 2004 | 6.803 | 7.011 | 6.728 | 6.992 | 458,681 | +0.15(+2.21%) |
Dec 30, 2004 | 6.794 | 6.860 | 6.699 | 6.841 | 523,345 | +0.01(+0.14%) |
Dec 29, 2004 | 6.898 | 6.898 | 6.709 | 6.832 | 355,705 | +0.00(+0.00%) |
Dec 28, 2004 | 6.718 | 6.898 | 6.501 | 6.832 | 1,169,564 | -0.12(-1.77%) |
Dec 27, 2004 | 7.096 | 7.228 | 6.917 | 6.954 | 473,921 | -0.11(-1.60%) |
Dec 23, 2004 | 7.068 | 7.124 | 6.898 | 7.068 | 408,516 | +0.01(+0.13%) |
Dec 22, 2004 | 7.020 | 7.087 | 6.935 | 7.058 | 348,085 | +0.08(+1.08%) |
Dec 21, 2004 | 6.898 | 7.077 | 6.842 | 6.983 | 600,604 | +0.09(+1.23%) |
Dec 20, 2004 | 7.039 | 7.106 | 6.850 | 6.898 | 548,534 | -0.08(-1.08%) |
Dec 17, 2004 | 6.898 | 7.087 | 6.898 | 6.973 | 368,935 | -0.02(-0.27%) |
Dec 16, 2004 | 7.465 | 7.474 | 6.964 | 6.992 | 840,845 | -0.35(-4.76%) |
Dec 15, 2004 | 7.285 | 7.465 | 7.209 | 7.342 | 953,875 | +0.13(+1.83%) |
Dec 14, 2004 | 6.935 | 7.351 | 6.822 | 7.209 | 1,516,697 | +0.26(+3.67%) |
Dec 13, 2004 | 6.661 | 7.058 | 6.633 | 6.954 | 2,250,757 | +0.49(+7.60%) |
Dec 10, 2004 | 6.378 | 6.491 | 6.246 | 6.463 | 494,665 | +0.09(+1.48%) |
Dec 09, 2004 | 6.255 | 6.435 | 6.132 | 6.369 | 439,631 | +0.02(+0.30%) |
Dec 08, 2004 | 6.208 | 6.378 | 6.208 | 6.350 | 229,023 | +0.09(+1.36%) |
Dec 07, 2004 | 6.302 | 6.406 | 6.236 | 6.265 | 395,499 | -0.07(-1.04%) |
Dec 06, 2004 | 6.312 | 6.416 | 6.265 | 6.331 | 244,898 | -0.10(-1.62%) |
Dec 03, 2004 | 6.416 | 6.444 | 6.085 | 6.435 | 581,236 | +0.03(+0.44%) |
Dec 02, 2004 | 6.331 | 6.425 | 6.283 | 6.406 | 364,490 | +0.08(+1.19%) |