Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.278 | 6.300 | 6.003 | 6.016 | 173,594 | -0.26(-4.17%) |
Feb 25, 2005 | 6.306 | 6.325 | 6.264 | 6.278 | 172,141 | +0.00(+0.00%) |
Feb 24, 2005 | 6.333 | 6.355 | 6.264 | 6.278 | 112,582 | -0.07(-1.17%) |
Feb 23, 2005 | 6.314 | 6.352 | 6.314 | 6.352 | 88,612 | +0.07(+1.05%) |
Feb 22, 2005 | 6.319 | 6.319 | 6.273 | 6.286 | 141,998 | -0.01(-0.17%) |
Feb 18, 2005 | 6.195 | 6.352 | 6.195 | 6.297 | 270,196 | -0.17(-2.68%) |
Feb 17, 2005 | 6.578 | 6.578 | 6.471 | 6.471 | 49,027 | -0.13(-2.04%) |
Feb 16, 2005 | 6.815 | 6.815 | 6.606 | 6.606 | 80,623 | -0.21(-3.15%) |
Feb 15, 2005 | 6.884 | 6.911 | 6.782 | 6.821 | 384,594 | -0.01(-0.12%) |
Feb 14, 2005 | 6.719 | 6.829 | 6.691 | 6.829 | 309,418 | +0.11(+1.64%) |
Feb 11, 2005 | 6.724 | 6.724 | 6.697 | 6.719 | 102,776 | -0.03(-0.49%) |
Feb 10, 2005 | 6.818 | 6.843 | 6.719 | 6.752 | 112,582 | -0.05(-0.73%) |
Feb 09, 2005 | 6.664 | 6.815 | 6.653 | 6.801 | 253,127 | +0.12(+1.86%) |
Feb 08, 2005 | 6.559 | 6.746 | 6.559 | 6.677 | 102,776 | +0.10(+1.46%) |
Feb 07, 2005 | 6.790 | 6.790 | 6.553 | 6.581 | 162,336 | -0.24(-3.47%) |
Feb 04, 2005 | 6.856 | 6.867 | 6.790 | 6.818 | 86,433 | +0.02(+0.24%) |
Feb 03, 2005 | 6.705 | 6.801 | 6.705 | 6.801 | 80,623 | +0.08(+1.23%) |
Feb 02, 2005 | 6.810 | 6.810 | 6.493 | 6.719 | 206,279 | -0.04(-0.53%) |
Feb 01, 2005 | 6.526 | 6.884 | 6.526 | 6.754 | 260,391 | +0.26(+3.94%) |
Jan 31, 2005 | 6.374 | 6.540 | 6.361 | 6.498 | 153,983 | +0.17(+2.61%) |
Jan 28, 2005 | 6.127 | 6.388 | 6.127 | 6.333 | 200,831 | +0.26(+4.31%) |
Jan 27, 2005 | 6.113 | 6.157 | 6.072 | 6.072 | 90,428 | +0.01(+0.18%) |
Jan 26, 2005 | 6.058 | 6.083 | 6.011 | 6.061 | 81,712 | +0.01(+0.23%) |
Jan 25, 2005 | 6.110 | 6.110 | 6.047 | 6.047 | 49,390 | -0.07(-1.08%) |
Jan 24, 2005 | 6.113 | 6.113 | 6.072 | 6.113 | 62,101 | -0.03(-0.45%) |
Jan 21, 2005 | 6.264 | 6.333 | 6.116 | 6.140 | 101,323 | -0.10(-1.62%) |
Jan 20, 2005 | 6.278 | 6.278 | 6.205 | 6.241 | 54,475 | -0.02(-0.29%) |
Jan 19, 2005 | 6.278 | 6.278 | 6.241 | 6.260 | 93,152 | -0.01(-0.15%) |
Jan 18, 2005 | 6.324 | 6.352 | 6.241 | 6.269 | 81,712 | -0.08(-1.30%) |
Jan 14, 2005 | 6.425 | 6.443 | 6.352 | 6.352 | 76,809 | -0.05(-0.72%) |
Jan 13, 2005 | 6.407 | 6.407 | 6.397 | 6.397 | 10,350 | -0.03(-0.43%) |
Jan 12, 2005 | 6.397 | 6.425 | 6.361 | 6.425 | 294,165 | +0.06(+1.01%) |
Jan 11, 2005 | 6.342 | 6.462 | 6.342 | 6.361 | 639,538 | +0.00(+0.00%) |
Jan 10, 2005 | 6.240 | 6.383 | 6.240 | 6.361 | 191,752 | +0.14(+2.27%) |
Jan 07, 2005 | 6.186 | 6.232 | 6.186 | 6.219 | 205,916 | +0.12(+1.89%) |
Jan 06, 2005 | 6.043 | 6.153 | 6.043 | 6.104 | 62,101 | +0.05(+0.76%) |
Jan 05, 2005 | 6.001 | 6.078 | 6.001 | 6.058 | 346,462 | +0.06(+0.95%) |
Jan 04, 2005 | 6.295 | 6.295 | 5.955 | 6.001 | 757,204 | -0.26(-4.22%) |
Jan 03, 2005 | 6.396 | 6.425 | 6.251 | 6.265 | 132,919 | -0.10(-1.61%) |
Dec 31, 2004 | 6.353 | 6.370 | 6.333 | 6.368 | 583,973 | +0.05(+0.81%) |
Dec 30, 2004 | 6.296 | 6.352 | 6.280 | 6.317 | 209,184 | +0.02(+0.32%) |
Dec 29, 2004 | 6.379 | 6.379 | 6.278 | 6.296 | 166,694 | -0.11(-1.72%) |
Dec 28, 2004 | 6.318 | 6.407 | 6.287 | 6.407 | 120,934 | +0.04(+0.58%) |
Dec 27, 2004 | 6.339 | 6.370 | 6.284 | 6.370 | 65,914 | -0.01(-0.12%) |
Dec 23, 2004 | 6.260 | 6.388 | 6.260 | 6.377 | 183,581 | +0.09(+1.43%) |
Dec 22, 2004 | 6.285 | 6.287 | 6.240 | 6.287 | 699,461 | +0.01(+0.20%) |
Dec 21, 2004 | 6.223 | 6.285 | 6.203 | 6.274 | 117,666 | +0.03(+0.53%) |
Dec 20, 2004 | 6.195 | 6.282 | 6.177 | 6.241 | 497,358 | +0.07(+1.16%) |
Dec 17, 2004 | 6.195 | 6.241 | 6.118 | 6.170 | 420,003 | +0.00(+0.00%) |
Dec 16, 2004 | 6.012 | 6.194 | 6.012 | 6.170 | 426,540 | +0.16(+2.63%) |
Dec 15, 2004 | 6.001 | 6.012 | 6.001 | 6.012 | 106,226 | +0.05(+0.77%) |
Dec 14, 2004 | 5.922 | 5.966 | 5.920 | 5.966 | 49,027 | +0.05(+0.78%) |
Dec 13, 2004 | 5.902 | 5.948 | 5.893 | 5.920 | 88,794 | +0.05(+0.78%) |
Dec 10, 2004 | 5.876 | 5.876 | 5.874 | 5.874 | 142,724 | -0.04(-0.62%) |
Dec 09, 2004 | 5.929 | 5.929 | 5.874 | 5.911 | 88,794 | -0.06(-0.95%) |
Dec 08, 2004 | 5.957 | 5.984 | 5.948 | 5.968 | 81,712 | +0.00(+0.03%) |
Dec 07, 2004 | 5.929 | 6.012 | 5.929 | 5.966 | 191,752 | +0.06(+0.93%) |
Dec 06, 2004 | 5.856 | 5.966 | 5.847 | 5.911 | 801,329 | +0.04(+0.62%) |
Dec 03, 2004 | 5.893 | 5.964 | 5.874 | 5.874 | 128,016 | -0.06(-0.93%) |
Dec 02, 2004 | 5.659 | 5.984 | 5.659 | 5.929 | 547,475 | +0.24(+4.26%) |