Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.444 | 6.533 | 6.418 | 6.533 | 33,150 | +0.08(+1.31%) |
Feb 25, 2005 | 6.533 | 6.533 | 6.356 | 6.449 | 31,950 | -0.08(-1.29%) |
Feb 24, 2005 | 6.578 | 6.578 | 6.471 | 6.533 | 15,750 | -0.04(-0.54%) |
Feb 23, 2005 | 6.622 | 6.649 | 6.440 | 6.569 | 32,700 | +0.13(+2.07%) |
Feb 22, 2005 | 6.667 | 6.667 | 6.378 | 6.436 | 48,750 | -0.21(-3.14%) |
Feb 18, 2005 | 6.667 | 6.689 | 6.600 | 6.644 | 31,350 | -0.02(-0.27%) |
Feb 17, 2005 | 6.667 | 6.680 | 6.604 | 6.662 | 51,750 | +0.02(+0.33%) |
Feb 16, 2005 | 6.516 | 6.707 | 6.493 | 6.640 | 60,300 | +0.13(+1.98%) |
Feb 15, 2005 | 6.484 | 6.596 | 6.462 | 6.511 | 72,900 | +0.02(+0.34%) |
Feb 14, 2005 | 6.422 | 6.507 | 6.333 | 6.489 | 75,900 | +0.29(+4.66%) |
Feb 11, 2005 | 6.244 | 6.244 | 5.871 | 6.200 | 80,250 | -0.04(-0.71%) |
Feb 10, 2005 | 6.222 | 6.258 | 6.178 | 6.244 | 22,350 | +0.02(+0.29%) |
Feb 09, 2005 | 6.311 | 6.356 | 6.222 | 6.227 | 21,600 | -0.08(-1.27%) |
Feb 08, 2005 | 6.311 | 6.333 | 6.244 | 6.307 | 29,850 | +0.08(+1.21%) |
Feb 07, 2005 | 6.311 | 6.311 | 6.222 | 6.231 | 20,550 | -0.06(-0.92%) |
Feb 04, 2005 | 6.267 | 6.333 | 6.253 | 6.289 | 27,000 | +0.01(+0.21%) |
Feb 03, 2005 | 6.222 | 6.307 | 6.200 | 6.276 | 60,150 | +0.10(+1.66%) |
Feb 02, 2005 | 5.911 | 6.178 | 5.911 | 6.173 | 60,450 | +0.26(+4.44%) |
Feb 01, 2005 | 5.956 | 5.987 | 5.911 | 5.911 | 27,750 | -0.07(-1.19%) |
Jan 31, 2005 | 5.867 | 6.044 | 5.853 | 5.982 | 41,400 | +0.12(+2.05%) |
Jan 28, 2005 | 5.778 | 5.862 | 5.778 | 5.862 | 24,750 | +0.04(+0.69%) |
Jan 27, 2005 | 5.844 | 5.862 | 5.778 | 5.822 | 10,800 | +0.00(+0.00%) |
Jan 26, 2005 | 5.840 | 5.978 | 5.778 | 5.822 | 33,150 | +0.00(+0.00%) |
Jan 25, 2005 | 5.444 | 5.884 | 5.444 | 5.822 | 53,700 | +0.40(+7.38%) |
Jan 24, 2005 | 5.378 | 5.422 | 5.378 | 5.422 | 4,650 | +0.08(+1.50%) |
Jan 21, 2005 | 5.333 | 5.444 | 5.311 | 5.342 | 35,550 | +0.04(+0.67%) |
Jan 20, 2005 | 5.062 | 5.307 | 5.031 | 5.307 | 50,250 | +0.27(+5.29%) |
Jan 19, 2005 | 5.009 | 5.040 | 4.978 | 5.040 | 42,450 | +0.01(+0.27%) |
Jan 18, 2005 | 5.084 | 5.093 | 5.000 | 5.027 | 7,650 | -0.04(-0.70%) |
Jan 14, 2005 | 5.067 | 5.084 | 5.062 | 5.062 | 1,800 | +0.01(+0.18%) |
Jan 13, 2005 | 5.044 | 5.067 | 5.044 | 5.053 | 2,250 | -0.01(-0.26%) |
Jan 12, 2005 | 5.080 | 5.107 | 5.044 | 5.067 | 41,250 | +0.02(+0.44%) |
Jan 11, 2005 | 5.036 | 5.044 | 4.996 | 5.044 | 11,700 | +0.04(+0.80%) |
Jan 10, 2005 | 5.044 | 5.044 | 5.004 | 5.004 | 1,350 | -0.03(-0.53%) |
Jan 07, 2005 | 5.031 | 5.031 | 5.000 | 5.031 | 900 | +0.01(+0.27%) |
Jan 06, 2005 | 5.027 | 5.027 | 5.000 | 5.018 | 2,100 | +0.01(+0.27%) |
Jan 05, 2005 | 5.027 | 5.027 | 5.000 | 5.004 | 1,200 | +0.00(+0.00%) |
Jan 04, 2005 | 4.978 | 5.044 | 4.978 | 5.004 | 16,350 | +0.00(+0.09%) |
Jan 03, 2005 | 5.040 | 5.040 | 5.000 | 5.000 | 1,350 | -0.03(-0.62%) |
Dec 31, 2004 | 5.044 | 5.044 | 5.000 | 5.031 | 2,550 | -0.01(-0.26%) |
Dec 30, 2004 | 5.022 | 5.044 | 4.969 | 5.044 | 12,300 | +0.02(+0.44%) |
Dec 29, 2004 | 5.044 | 5.044 | 5.022 | 5.022 | 7,500 | +0.00(+0.00%) |
Dec 28, 2004 | 5.044 | 5.044 | 5.022 | 5.022 | 4,800 | -0.00(-0.09%) |
Dec 27, 2004 | 5.044 | 5.044 | 5.022 | 5.027 | 3,300 | -0.01(-0.18%) |
Dec 23, 2004 | 5.027 | 5.040 | 5.022 | 5.036 | 6,600 | -0.00(-0.09%) |
Dec 22, 2004 | 5.036 | 5.040 | 5.036 | 5.040 | 2,700 | +0.02(+0.35%) |
Dec 21, 2004 | 5.000 | 5.044 | 5.000 | 5.022 | 18,150 | +0.02(+0.36%) |
Dec 20, 2004 | 5.036 | 5.036 | 5.004 | 5.004 | 750 | -0.04(-0.71%) |
Dec 17, 2004 | 5.004 | 5.044 | 5.004 | 5.040 | 2,250 | +0.04(+0.71%) |
Dec 16, 2004 | 5.084 | 5.093 | 5.004 | 5.004 | 4,500 | -0.08(-1.66%) |
Dec 15, 2004 | 5.089 | 5.111 | 5.089 | 5.089 | 6,000 | +0.02(+0.44%) |
Dec 14, 2004 | 5.076 | 5.076 | 5.044 | 5.067 | 1,800 | -0.01(-0.17%) |
Dec 13, 2004 | 5.044 | 5.111 | 5.044 | 5.076 | 9,300 | +0.04(+0.85%) |
Dec 10, 2004 | 5.156 | 5.156 | 5.022 | 5.033 | 3,900 | -0.12(-2.30%) |
Dec 09, 2004 | 5.156 | 5.156 | 5.151 | 5.151 | 750 | +0.00(+0.00%) |
Dec 08, 2004 | 4.978 | 5.164 | 4.978 | 5.151 | 6,750 | +0.13(+2.57%) |
Dec 07, 2004 | 4.978 | 5.036 | 4.978 | 5.022 | 3,000 | +0.00(+0.00%) |
Dec 06, 2004 | 4.996 | 5.022 | 4.991 | 5.022 | 1,350 | -0.02(-0.35%) |
Dec 03, 2004 | 5.151 | 5.151 | 4.933 | 5.040 | 38,400 | -0.12(-2.33%) |
Dec 02, 2004 | 5.222 | 5.222 | 5.160 | 5.160 | 1,200 | -0.05(-0.94%) |