Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.931 | 5.971 | 5.878 | 5.931 | 2,736,885 | -0.00(-0.03%) |
Feb 25, 2005 | 5.834 | 5.955 | 5.807 | 5.933 | 1,895,071 | +0.10(+1.67%) |
Feb 24, 2005 | 5.809 | 5.836 | 5.724 | 5.836 | 1,915,326 | +0.04(+0.66%) |
Feb 23, 2005 | 5.769 | 5.842 | 5.769 | 5.797 | 5,087,940 | +0.03(+0.49%) |
Feb 22, 2005 | 5.862 | 5.864 | 5.767 | 5.769 | 3,024,901 | -0.09(-1.55%) |
Feb 18, 2005 | 5.929 | 5.935 | 5.858 | 5.860 | 2,220,632 | -0.05(-0.82%) |
Feb 17, 2005 | 6.032 | 6.032 | 5.892 | 5.909 | 1,853,079 | -0.09(-1.52%) |
Feb 16, 2005 | 5.967 | 6.002 | 5.943 | 6.000 | 2,860,391 | +0.07(+1.16%) |
Feb 15, 2005 | 5.921 | 5.951 | 5.892 | 5.931 | 2,771,467 | +0.04(+0.62%) |
Feb 14, 2005 | 5.868 | 5.917 | 5.854 | 5.894 | 2,150,480 | +0.06(+1.01%) |
Feb 11, 2005 | 5.846 | 5.846 | 5.801 | 5.836 | 2,689,953 | -0.01(-0.17%) |
Feb 10, 2005 | 5.809 | 5.856 | 5.809 | 5.846 | 4,051,974 | +0.05(+0.87%) |
Feb 09, 2005 | 5.866 | 5.868 | 5.793 | 5.795 | 3,451,736 | -0.04(-0.76%) |
Feb 08, 2005 | 5.860 | 5.866 | 5.805 | 5.840 | 3,574,254 | +0.01(+0.17%) |
Feb 07, 2005 | 5.911 | 5.921 | 5.781 | 5.830 | 3,154,829 | -0.04(-0.69%) |
Feb 04, 2005 | 5.789 | 5.870 | 5.787 | 5.870 | 2,795,674 | +0.09(+1.58%) |
Feb 03, 2005 | 5.765 | 5.785 | 5.718 | 5.779 | 4,546,491 | +0.03(+0.49%) |
Feb 02, 2005 | 5.672 | 5.751 | 5.660 | 5.751 | 2,438,002 | +0.09(+1.54%) |
Feb 01, 2005 | 5.627 | 5.686 | 5.625 | 5.664 | 3,181,012 | +0.06(+1.01%) |
Jan 31, 2005 | 5.577 | 5.617 | 5.567 | 5.607 | 1,899,023 | +0.06(+1.02%) |
Jan 28, 2005 | 5.607 | 5.607 | 5.532 | 5.550 | 4,491,654 | -0.05(-0.98%) |
Jan 27, 2005 | 5.449 | 5.648 | 5.449 | 5.605 | 3,208,677 | -0.01(-0.11%) |
Jan 26, 2005 | 5.607 | 5.641 | 5.581 | 5.611 | 2,254,719 | +0.02(+0.43%) |
Jan 25, 2005 | 5.567 | 5.603 | 5.548 | 5.587 | 3,407,768 | +0.06(+1.02%) |
Jan 24, 2005 | 5.617 | 5.656 | 5.530 | 5.530 | 4,344,929 | -0.17(-3.05%) |
Jan 21, 2005 | 5.696 | 5.751 | 5.682 | 5.704 | 1,890,130 | +0.05(+0.86%) |
Jan 20, 2005 | 5.664 | 5.696 | 5.609 | 5.656 | 1,594,705 | -0.01(-0.14%) |
Jan 19, 2005 | 5.650 | 5.700 | 5.631 | 5.664 | 2,192,966 | +0.05(+0.90%) |
Jan 18, 2005 | 5.637 | 5.637 | 5.587 | 5.613 | 1,852,091 | +0.02(+0.36%) |
Jan 14, 2005 | 5.536 | 5.599 | 5.508 | 5.593 | 1,255,311 | +0.09(+1.54%) |
Jan 13, 2005 | 5.522 | 5.565 | 5.492 | 5.508 | 2,378,225 | +0.02(+0.37%) |
Jan 12, 2005 | 5.516 | 5.516 | 5.437 | 5.488 | 2,459,245 | +0.00(+0.04%) |
Jan 11, 2005 | 5.538 | 5.538 | 5.469 | 5.486 | 2,256,201 | -0.03(-0.48%) |
Jan 10, 2005 | 5.534 | 5.587 | 5.506 | 5.512 | 2,640,551 | +0.01(+0.15%) |
Jan 07, 2005 | 5.556 | 5.567 | 5.490 | 5.504 | 1,444,028 | -0.01(-0.22%) |
Jan 06, 2005 | 5.546 | 5.546 | 5.506 | 5.516 | 3,810,891 | +0.01(+0.15%) |
Jan 05, 2005 | 5.587 | 5.587 | 5.469 | 5.508 | 3,152,358 | -0.04(-0.69%) |
Jan 04, 2005 | 5.648 | 5.692 | 5.546 | 5.546 | 4,773,247 | -0.10(-1.69%) |
Jan 03, 2005 | 5.769 | 5.779 | 5.637 | 5.641 | 3,089,618 | -0.11(-1.94%) |
Dec 31, 2004 | 5.761 | 5.779 | 5.728 | 5.753 | 1,368,936 | -0.01(-0.11%) |
Dec 30, 2004 | 5.747 | 5.769 | 5.726 | 5.759 | 1,473,669 | +0.04(+0.64%) |
Dec 29, 2004 | 5.759 | 5.765 | 5.698 | 5.722 | 1,685,605 | -0.00(-0.07%) |
Dec 28, 2004 | 5.698 | 5.755 | 5.686 | 5.726 | 2,169,747 | +0.05(+0.86%) |
Dec 27, 2004 | 5.779 | 5.779 | 5.676 | 5.678 | 1,917,796 | -0.10(-1.65%) |
Dec 23, 2004 | 5.785 | 5.805 | 5.761 | 5.773 | 1,785,892 | -0.00(-0.07%) |
Dec 22, 2004 | 5.830 | 5.868 | 5.773 | 5.777 | 2,131,708 | -0.07(-1.25%) |
Dec 21, 2004 | 5.769 | 5.850 | 5.769 | 5.850 | 1,717,716 | +0.08(+1.44%) |
Dec 20, 2004 | 5.749 | 5.797 | 5.745 | 5.767 | 1,295,327 | +0.02(+0.28%) |
Dec 17, 2004 | 5.739 | 5.773 | 5.724 | 5.751 | 2,869,283 | -0.01(-0.21%) |
Dec 16, 2004 | 5.797 | 5.797 | 5.747 | 5.763 | 5,101,278 | -0.03(-0.59%) |
Dec 15, 2004 | 5.698 | 5.797 | 5.676 | 5.797 | 3,374,669 | +0.07(+1.20%) |
Dec 14, 2004 | 5.698 | 5.739 | 5.666 | 5.728 | 2,490,862 | +0.03(+0.60%) |
Dec 13, 2004 | 5.587 | 5.700 | 5.565 | 5.694 | 3,083,689 | +0.12(+2.07%) |
Dec 10, 2004 | 5.546 | 5.589 | 5.512 | 5.579 | 1,768,107 | +0.02(+0.40%) |
Dec 09, 2004 | 5.498 | 5.573 | 5.484 | 5.556 | 3,262,526 | +0.06(+1.11%) |
Dec 08, 2004 | 5.536 | 5.554 | 5.435 | 5.496 | 6,767,617 | -0.05(-0.91%) |
Dec 07, 2004 | 5.631 | 5.639 | 5.542 | 5.546 | 4,388,897 | -0.08(-1.47%) |
Dec 06, 2004 | 5.593 | 5.648 | 5.546 | 5.629 | 3,526,334 | +0.04(+0.65%) |
Dec 03, 2004 | 5.526 | 5.613 | 5.510 | 5.593 | 5,121,039 | +0.10(+1.81%) |
Dec 02, 2004 | 5.595 | 5.615 | 5.463 | 5.494 | 3,504,103 | -0.13(-2.34%) |