Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.241 | 6.330 | 6.229 | 6.324 | 227,343 | +0.10(+1.62%) |
Feb 25, 2005 | 6.193 | 6.226 | 6.161 | 6.223 | 164,604 | +0.03(+0.48%) |
Feb 24, 2005 | 6.146 | 6.199 | 6.146 | 6.193 | 132,898 | +0.06(+0.92%) |
Feb 23, 2005 | 6.086 | 6.137 | 6.060 | 6.137 | 224,982 | +0.06(+0.93%) |
Feb 22, 2005 | 6.172 | 6.175 | 6.078 | 6.081 | 264,447 | -0.08(-1.25%) |
Feb 18, 2005 | 6.169 | 6.169 | 6.137 | 6.158 | 137,620 | -0.01(-0.19%) |
Feb 17, 2005 | 6.184 | 6.184 | 6.149 | 6.169 | 173,374 | +0.01(+0.14%) |
Feb 16, 2005 | 6.131 | 6.161 | 6.086 | 6.161 | 216,887 | +0.03(+0.53%) |
Feb 15, 2005 | 6.140 | 6.158 | 6.113 | 6.128 | 249,605 | +0.00(+0.00%) |
Feb 14, 2005 | 6.113 | 6.137 | 6.107 | 6.128 | 230,379 | +0.02(+0.39%) |
Feb 11, 2005 | 6.113 | 6.146 | 6.042 | 6.104 | 508,993 | -0.00(-0.05%) |
Feb 10, 2005 | 6.107 | 6.110 | 6.081 | 6.107 | 173,374 | +0.01(+0.15%) |
Feb 09, 2005 | 6.131 | 6.137 | 6.078 | 6.098 | 206,768 | -0.03(-0.44%) |
Feb 08, 2005 | 6.149 | 6.181 | 6.092 | 6.125 | 253,316 | -0.03(-0.53%) |
Feb 07, 2005 | 6.137 | 6.172 | 6.116 | 6.158 | 161,906 | +0.03(+0.48%) |
Feb 04, 2005 | 6.089 | 6.128 | 6.078 | 6.128 | 189,228 | +0.05(+0.83%) |
Feb 03, 2005 | 6.084 | 6.089 | 6.060 | 6.078 | 79,941 | -0.02(-0.29%) |
Feb 02, 2005 | 6.051 | 6.107 | 6.048 | 6.095 | 107,600 | +0.06(+0.93%) |
Feb 01, 2005 | 5.983 | 6.063 | 5.971 | 6.039 | 142,342 | +0.07(+1.09%) |
Jan 31, 2005 | 5.926 | 5.974 | 5.912 | 5.974 | 305,261 | +0.06(+0.95%) |
Jan 28, 2005 | 5.923 | 5.926 | 5.900 | 5.917 | 50,595 | +0.00(+0.05%) |
Jan 27, 2005 | 5.870 | 5.915 | 5.864 | 5.915 | 157,858 | +0.05(+0.81%) |
Jan 26, 2005 | 5.861 | 5.879 | 5.843 | 5.867 | 133,235 | -0.01(-0.25%) |
Jan 25, 2005 | 5.903 | 5.929 | 5.843 | 5.882 | 243,196 | -0.04(-0.70%) |
Jan 24, 2005 | 5.944 | 5.944 | 5.879 | 5.923 | 173,037 | -0.03(-0.50%) |
Jan 21, 2005 | 5.938 | 5.956 | 5.926 | 5.953 | 128,513 | +0.02(+0.40%) |
Jan 20, 2005 | 5.926 | 5.989 | 5.920 | 5.929 | 174,049 | +0.00(+0.00%) |
Jan 19, 2005 | 5.950 | 5.959 | 5.915 | 5.929 | 240,498 | -0.01(-0.20%) |
Jan 18, 2005 | 5.894 | 5.971 | 5.894 | 5.941 | 164,604 | +0.03(+0.50%) |
Jan 14, 2005 | 5.903 | 5.926 | 5.894 | 5.912 | 158,196 | +0.01(+0.25%) |
Jan 13, 2005 | 5.920 | 5.935 | 5.894 | 5.897 | 134,922 | -0.01(-0.25%) |
Jan 12, 2005 | 5.944 | 5.956 | 5.903 | 5.912 | 117,382 | -0.01(-0.20%) |
Jan 11, 2005 | 5.992 | 6.033 | 5.906 | 5.923 | 183,831 | -0.04(-0.70%) |
Jan 10, 2005 | 5.944 | 5.986 | 5.912 | 5.965 | 84,326 | +0.02(+0.30%) |
Jan 07, 2005 | 5.956 | 5.956 | 5.915 | 5.947 | 131,886 | +0.00(+0.05%) |
Jan 06, 2005 | 5.932 | 5.950 | 5.888 | 5.944 | 129,187 | +0.01(+0.20%) |
Jan 05, 2005 | 5.971 | 6.000 | 5.840 | 5.932 | 285,697 | -0.06(-0.94%) |
Jan 04, 2005 | 6.018 | 6.048 | 5.974 | 5.989 | 118,056 | -0.04(-0.59%) |
Jan 03, 2005 | 6.024 | 6.060 | 5.980 | 6.024 | 93,433 | -0.02(-0.39%) |
Dec 31, 2004 | 5.998 | 6.048 | 5.977 | 6.048 | 52,956 | +0.04(+0.59%) |
Dec 30, 2004 | 5.992 | 6.021 | 5.944 | 6.012 | 108,949 | +0.01(+0.10%) |
Dec 29, 2004 | 5.929 | 6.012 | 5.917 | 6.006 | 236,113 | +0.04(+0.60%) |
Dec 28, 2004 | 5.929 | 5.971 | 5.912 | 5.971 | 182,482 | +0.04(+0.70%) |
Dec 27, 2004 | 5.876 | 5.929 | 5.873 | 5.929 | 257,701 | +0.06(+0.96%) |
Dec 23, 2004 | 5.849 | 5.885 | 5.820 | 5.873 | 130,537 | +0.04(+0.66%) |
Dec 22, 2004 | 5.793 | 5.861 | 5.790 | 5.834 | 240,835 | +0.04(+0.72%) |
Dec 21, 2004 | 5.790 | 5.834 | 5.790 | 5.793 | 131,886 | +0.01(+0.15%) |
Dec 20, 2004 | 5.790 | 5.834 | 5.760 | 5.784 | 135,596 | +0.01(+0.21%) |
Dec 17, 2004 | 5.811 | 5.849 | 5.772 | 5.772 | 116,032 | -0.07(-1.12%) |
Dec 16, 2004 | 5.817 | 5.855 | 5.751 | 5.837 | 212,839 | -0.01(-0.20%) |
Dec 15, 2004 | 5.864 | 5.864 | 5.769 | 5.849 | 176,073 | +0.01(+0.15%) |
Dec 14, 2004 | 5.843 | 5.855 | 5.802 | 5.840 | 93,770 | -0.00(-0.05%) |
Dec 13, 2004 | 5.840 | 5.864 | 5.817 | 5.843 | 55,318 | +0.02(+0.31%) |
Dec 10, 2004 | 5.843 | 5.861 | 5.826 | 5.826 | 92,084 | -0.04(-0.66%) |
Dec 09, 2004 | 5.814 | 5.864 | 5.772 | 5.864 | 167,640 | +0.04(+0.71%) |
Dec 08, 2004 | 5.826 | 5.867 | 5.817 | 5.823 | 100,179 | -0.03(-0.46%) |
Dec 07, 2004 | 5.858 | 5.885 | 5.834 | 5.849 | 121,767 | -0.01(-0.25%) |
Dec 06, 2004 | 5.870 | 5.885 | 5.820 | 5.864 | 107,263 | -0.01(-0.10%) |
Dec 03, 2004 | 5.900 | 5.926 | 5.855 | 5.870 | 113,671 | -0.04(-0.75%) |
Dec 02, 2004 | 5.932 | 5.944 | 5.900 | 5.915 | 89,048 | +0.01(+0.10%) |