Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.068 | 6.169 | 5.987 | 6.104 | 305,790 | +0.07(+1.21%) |
Feb 25, 2005 | 5.967 | 6.064 | 5.947 | 6.031 | 197,267 | +0.07(+1.15%) |
Feb 24, 2005 | 5.906 | 5.991 | 5.870 | 5.963 | 222,729 | +0.06(+0.96%) |
Feb 23, 2005 | 5.914 | 5.967 | 5.874 | 5.906 | 285,766 | +0.04(+0.69%) |
Feb 22, 2005 | 5.825 | 5.963 | 5.809 | 5.866 | 313,453 | +0.06(+1.05%) |
Feb 18, 2005 | 5.825 | 5.858 | 5.789 | 5.805 | 226,190 | +0.01(+0.14%) |
Feb 17, 2005 | 5.833 | 5.862 | 5.789 | 5.797 | 206,661 | -0.02(-0.28%) |
Feb 16, 2005 | 5.825 | 5.866 | 5.805 | 5.813 | 235,831 | -0.00(-0.07%) |
Feb 15, 2005 | 5.825 | 5.894 | 5.785 | 5.817 | 183,671 | +0.02(+0.42%) |
Feb 14, 2005 | 5.874 | 5.874 | 5.769 | 5.793 | 163,401 | -0.05(-0.90%) |
Feb 11, 2005 | 5.769 | 5.886 | 5.769 | 5.845 | 145,108 | +0.04(+0.63%) |
Feb 10, 2005 | 5.764 | 5.825 | 5.744 | 5.809 | 183,919 | +0.06(+1.13%) |
Feb 09, 2005 | 5.712 | 5.764 | 5.663 | 5.744 | 235,831 | +0.06(+1.00%) |
Feb 08, 2005 | 5.647 | 5.704 | 5.623 | 5.688 | 145,602 | +0.02(+0.43%) |
Feb 07, 2005 | 5.708 | 5.712 | 5.587 | 5.663 | 160,681 | -0.00(-0.07%) |
Feb 04, 2005 | 5.704 | 5.704 | 5.615 | 5.667 | 88,498 | +0.00(+0.00%) |
Feb 03, 2005 | 5.651 | 5.680 | 5.582 | 5.667 | 110,252 | +0.02(+0.36%) |
Feb 02, 2005 | 5.522 | 5.667 | 5.522 | 5.647 | 167,603 | +0.11(+1.90%) |
Feb 01, 2005 | 5.413 | 5.550 | 5.413 | 5.542 | 171,064 | +0.06(+1.18%) |
Jan 31, 2005 | 5.562 | 5.582 | 5.400 | 5.477 | 344,600 | -0.13(-2.24%) |
Jan 28, 2005 | 5.647 | 5.647 | 5.562 | 5.603 | 90,723 | -0.04(-0.79%) |
Jan 27, 2005 | 5.582 | 5.647 | 5.546 | 5.647 | 231,381 | +0.04(+0.72%) |
Jan 26, 2005 | 5.676 | 5.680 | 5.591 | 5.607 | 457,572 | -0.07(-1.21%) |
Jan 25, 2005 | 5.684 | 5.700 | 5.643 | 5.676 | 128,792 | +0.01(+0.21%) |
Jan 24, 2005 | 5.676 | 5.712 | 5.582 | 5.663 | 282,305 | -0.02(-0.36%) |
Jan 21, 2005 | 5.647 | 5.716 | 5.643 | 5.684 | 262,035 | +0.04(+0.72%) |
Jan 20, 2005 | 5.582 | 5.643 | 5.578 | 5.643 | 160,929 | -0.02(-0.43%) |
Jan 19, 2005 | 5.696 | 5.736 | 5.663 | 5.667 | 196,031 | -0.02(-0.28%) |
Jan 18, 2005 | 5.655 | 5.704 | 5.655 | 5.684 | 364,624 | +0.04(+0.79%) |
Jan 14, 2005 | 5.530 | 5.651 | 5.502 | 5.639 | 307,026 | +0.12(+2.20%) |
Jan 13, 2005 | 5.461 | 5.522 | 5.421 | 5.518 | 244,483 | +0.07(+1.34%) |
Jan 12, 2005 | 5.413 | 5.457 | 5.380 | 5.445 | 100,364 | +0.04(+0.82%) |
Jan 11, 2005 | 5.421 | 5.453 | 5.364 | 5.400 | 167,850 | -0.03(-0.52%) |
Jan 10, 2005 | 5.360 | 5.493 | 5.360 | 5.429 | 248,438 | +0.08(+1.44%) |
Jan 07, 2005 | 5.441 | 5.453 | 5.320 | 5.352 | 139,422 | -0.08(-1.42%) |
Jan 06, 2005 | 5.307 | 5.457 | 5.291 | 5.429 | 239,292 | +0.08(+1.51%) |
Jan 05, 2005 | 5.461 | 5.461 | 5.311 | 5.348 | 170,322 | -0.11(-2.07%) |
Jan 04, 2005 | 5.502 | 5.522 | 5.380 | 5.461 | 203,942 | -0.06(-1.10%) |
Jan 03, 2005 | 5.623 | 5.623 | 5.469 | 5.522 | 134,972 | -0.12(-2.15%) |
Dec 31, 2004 | 5.595 | 5.651 | 5.595 | 5.643 | 71,194 | +0.08(+1.38%) |
Dec 30, 2004 | 5.623 | 5.643 | 5.546 | 5.566 | 78,363 | -0.04(-0.79%) |
Dec 29, 2004 | 5.481 | 5.611 | 5.481 | 5.611 | 111,735 | +0.06(+1.02%) |
Dec 28, 2004 | 5.461 | 5.582 | 5.461 | 5.554 | 144,119 | +0.11(+2.01%) |
Dec 27, 2004 | 5.643 | 5.663 | 5.380 | 5.445 | 416,537 | -0.17(-3.10%) |
Dec 23, 2004 | 5.542 | 5.623 | 5.542 | 5.619 | 102,094 | -0.00(-0.07%) |
Dec 22, 2004 | 5.700 | 5.724 | 5.360 | 5.623 | 311,722 | -0.07(-1.28%) |
Dec 21, 2004 | 5.676 | 5.704 | 5.623 | 5.696 | 167,356 | +0.07(+1.29%) |
Dec 20, 2004 | 5.502 | 5.688 | 5.489 | 5.623 | 280,328 | +0.14(+2.58%) |
Dec 17, 2004 | 5.400 | 5.481 | 5.400 | 5.481 | 141,400 | +0.11(+1.96%) |
Dec 16, 2004 | 5.449 | 5.449 | 5.340 | 5.376 | 132,006 | -0.02(-0.45%) |
Dec 15, 2004 | 5.295 | 5.441 | 5.271 | 5.400 | 174,278 | +0.15(+2.77%) |
Dec 14, 2004 | 5.243 | 5.332 | 5.158 | 5.255 | 169,086 | +0.02(+0.31%) |
Dec 13, 2004 | 5.065 | 5.255 | 5.065 | 5.239 | 175,266 | +0.13(+2.53%) |
Dec 10, 2004 | 5.133 | 5.239 | 5.024 | 5.109 | 248,191 | +0.02(+0.32%) |
Dec 09, 2004 | 5.028 | 5.113 | 5.016 | 5.093 | 155,985 | +0.08(+1.61%) |
Dec 08, 2004 | 5.243 | 5.259 | 4.854 | 5.012 | 814,039 | -0.27(-5.13%) |
Dec 07, 2004 | 5.380 | 5.417 | 5.218 | 5.283 | 210,864 | -0.13(-2.32%) |
Dec 06, 2004 | 5.320 | 5.510 | 5.320 | 5.409 | 204,931 | +0.07(+1.29%) |
Dec 03, 2004 | 5.231 | 5.364 | 5.218 | 5.340 | 420,986 | -0.02(-0.45%) |
Dec 02, 2004 | 5.663 | 5.663 | 5.222 | 5.364 | 714,416 | -0.38(-6.62%) |