Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.081 | 6.176 | 5.949 | 6.068 | 3,781,362 | +0.01(+0.11%) |
Feb 25, 2005 | 6.014 | 6.107 | 5.929 | 6.061 | 4,381,197 | +0.05(+0.79%) |
Feb 24, 2005 | 5.862 | 6.038 | 5.838 | 6.014 | 4,202,100 | +0.12(+2.02%) |
Feb 23, 2005 | 5.903 | 5.983 | 5.884 | 5.894 | 2,691,303 | +0.02(+0.26%) |
Feb 22, 2005 | 5.931 | 6.040 | 5.851 | 5.879 | 4,560,266 | -0.08(-1.35%) |
Feb 18, 2005 | 6.046 | 6.111 | 5.960 | 5.960 | 3,441,953 | -0.07(-1.11%) |
Feb 17, 2005 | 6.025 | 6.090 | 5.979 | 6.027 | 6,032,025 | +0.02(+0.36%) |
Feb 16, 2005 | 6.012 | 6.035 | 5.925 | 6.005 | 4,763,718 | +0.01(+0.11%) |
Feb 15, 2005 | 6.003 | 6.096 | 5.981 | 5.999 | 6,540,858 | -0.02(-0.25%) |
Feb 14, 2005 | 6.012 | 6.068 | 5.970 | 6.014 | 2,579,347 | -0.01(-0.11%) |
Feb 11, 2005 | 6.007 | 6.079 | 5.905 | 6.020 | 4,964,176 | -0.01(-0.14%) |
Feb 10, 2005 | 6.031 | 6.057 | 5.947 | 6.029 | 6,324,776 | +0.04(+0.69%) |
Feb 09, 2005 | 6.035 | 6.068 | 5.944 | 5.988 | 6,498,525 | -0.07(-1.22%) |
Feb 08, 2005 | 6.220 | 6.220 | 6.040 | 6.061 | 8,473,958 | -0.16(-2.51%) |
Feb 07, 2005 | 6.265 | 6.317 | 6.189 | 6.217 | 4,952,524 | -0.07(-1.07%) |
Feb 04, 2005 | 6.308 | 6.350 | 6.213 | 6.285 | 3,339,729 | +0.00(+0.03%) |
Feb 03, 2005 | 6.376 | 6.378 | 6.220 | 6.282 | 7,084,328 | -0.12(-1.86%) |
Feb 02, 2005 | 6.324 | 6.454 | 6.324 | 6.402 | 4,653,792 | +0.08(+1.23%) |
Feb 01, 2005 | 6.230 | 6.373 | 6.198 | 6.324 | 6,508,460 | +0.12(+1.96%) |
Jan 31, 2005 | 6.098 | 6.215 | 6.081 | 6.202 | 7,394,203 | +0.16(+2.67%) |
Jan 28, 2005 | 6.202 | 6.224 | 5.981 | 6.041 | 13,469,318 | -0.20(-3.21%) |
Jan 27, 2005 | 6.215 | 6.276 | 6.183 | 6.241 | 4,371,977 | -0.01(-0.14%) |
Jan 26, 2005 | 6.371 | 6.432 | 6.224 | 6.250 | 6,219,926 | -0.09(-1.47%) |
Jan 25, 2005 | 6.308 | 6.395 | 6.213 | 6.343 | 7,101,346 | +0.13(+2.16%) |
Jan 24, 2005 | 6.187 | 6.300 | 6.183 | 6.209 | 5,073,903 | +0.01(+0.17%) |
Jan 21, 2005 | 6.358 | 6.386 | 6.196 | 6.198 | 3,655,350 | -0.15(-2.42%) |
Jan 20, 2005 | 6.423 | 6.434 | 6.345 | 6.352 | 4,211,800 | -0.04(-0.58%) |
Jan 19, 2005 | 6.360 | 6.473 | 6.345 | 6.389 | 6,061,737 | -0.09(-1.40%) |
Jan 18, 2005 | 6.213 | 6.484 | 6.198 | 6.480 | 6,150,460 | +0.23(+3.71%) |
Jan 14, 2005 | 6.187 | 6.256 | 6.176 | 6.248 | 5,792,418 | +0.07(+1.12%) |
Jan 13, 2005 | 6.196 | 6.254 | 6.098 | 6.178 | 4,386,536 | -0.02(-0.28%) |
Jan 12, 2005 | 6.194 | 6.228 | 6.122 | 6.196 | 2,816,452 | -0.03(-0.52%) |
Jan 11, 2005 | 6.176 | 6.246 | 6.137 | 6.228 | 2,837,753 | +0.02(+0.31%) |
Jan 10, 2005 | 6.155 | 6.295 | 6.074 | 6.209 | 9,083,894 | +0.01(+0.17%) |
Jan 07, 2005 | 6.226 | 6.302 | 6.152 | 6.198 | 10,320,859 | +0.03(+0.46%) |
Jan 06, 2005 | 5.942 | 6.200 | 5.927 | 6.170 | 17,578,008 | +0.19(+3.19%) |
Jan 05, 2005 | 6.001 | 6.077 | 5.979 | 5.979 | 3,079,606 | -0.05(-0.86%) |
Jan 04, 2005 | 6.068 | 6.107 | 5.975 | 6.031 | 6,219,128 | +0.02(+0.40%) |
Jan 03, 2005 | 6.248 | 6.278 | 5.988 | 6.007 | 6,951,431 | -0.25(-3.98%) |
Dec 31, 2004 | 6.230 | 6.287 | 6.204 | 6.256 | 2,274,935 | +0.03(+0.45%) |
Dec 30, 2004 | 6.176 | 6.252 | 6.150 | 6.228 | 2,018,370 | +0.07(+1.20%) |
Dec 29, 2004 | 6.129 | 6.196 | 6.100 | 6.155 | 1,408,798 | +0.00(+0.00%) |
Dec 28, 2004 | 6.051 | 6.155 | 6.033 | 6.155 | 2,244,479 | +0.11(+1.87%) |
Dec 27, 2004 | 6.057 | 6.133 | 6.005 | 6.042 | 2,160,034 | -0.02(-0.25%) |
Dec 23, 2004 | 6.137 | 6.139 | 6.035 | 6.057 | 2,770,991 | -0.07(-1.13%) |
Dec 22, 2004 | 6.122 | 6.176 | 6.020 | 6.126 | 6,304,754 | +0.19(+3.14%) |
Dec 21, 2004 | 5.868 | 5.942 | 5.849 | 5.940 | 3,859,545 | +0.05(+0.88%) |
Dec 20, 2004 | 5.970 | 6.014 | 5.836 | 5.888 | 3,779,714 | -0.07(-1.09%) |
Dec 17, 2004 | 6.059 | 6.066 | 5.949 | 5.953 | 4,035,818 | -0.07(-1.12%) |
Dec 16, 2004 | 6.001 | 6.057 | 5.990 | 6.020 | 3,412,864 | -0.03(-0.43%) |
Dec 15, 2004 | 6.007 | 6.057 | 5.905 | 6.046 | 3,362,105 | +0.05(+0.90%) |
Dec 14, 2004 | 5.832 | 6.005 | 5.832 | 5.992 | 4,255,467 | +0.12(+2.10%) |
Dec 13, 2004 | 5.947 | 5.955 | 5.829 | 5.868 | 2,812,059 | -0.01(-0.15%) |
Dec 10, 2004 | 5.851 | 5.907 | 5.825 | 5.877 | 1,889,626 | -0.03(-0.51%) |
Dec 09, 2004 | 5.931 | 5.951 | 5.821 | 5.907 | 2,872,509 | -0.00(-0.04%) |
Dec 08, 2004 | 5.824 | 5.927 | 5.786 | 5.910 | 2,032,675 | +0.11(+1.91%) |
Dec 07, 2004 | 5.808 | 5.851 | 5.754 | 5.799 | 3,349,184 | -0.02(-0.41%) |
Dec 06, 2004 | 5.957 | 5.960 | 5.777 | 5.823 | 4,555,869 | -0.04(-0.67%) |
Dec 03, 2004 | 5.907 | 5.931 | 5.808 | 5.862 | 3,084,313 | -0.08(-1.42%) |
Dec 02, 2004 | 5.905 | 6.038 | 5.819 | 5.947 | 3,595,597 | -0.04(-0.65%) |