Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.151 | 6.164 | 6.122 | 6.143 | 154,247 | +0.01(+0.14%) |
Feb 25, 2005 | 6.122 | 6.147 | 6.105 | 6.135 | 167,556 | +0.01(+0.21%) |
Feb 24, 2005 | 6.139 | 6.185 | 6.114 | 6.122 | 221,745 | -0.04(-0.61%) |
Feb 23, 2005 | 6.156 | 6.223 | 6.135 | 6.160 | 166,606 | +0.01(+0.14%) |
Feb 22, 2005 | 6.122 | 6.181 | 6.092 | 6.151 | 205,821 | +0.04(+0.69%) |
Feb 18, 2005 | 6.286 | 6.286 | 6.105 | 6.109 | 337,252 | -0.18(-2.81%) |
Feb 17, 2005 | 6.311 | 6.311 | 6.257 | 6.286 | 118,834 | -0.01(-0.20%) |
Feb 16, 2005 | 6.303 | 6.315 | 6.269 | 6.299 | 173,261 | +0.02(+0.33%) |
Feb 15, 2005 | 6.278 | 6.307 | 6.269 | 6.278 | 151,870 | -0.02(-0.33%) |
Feb 14, 2005 | 6.286 | 6.299 | 6.265 | 6.299 | 231,252 | +0.03(+0.54%) |
Feb 11, 2005 | 6.332 | 6.337 | 6.252 | 6.265 | 159,476 | -0.10(-1.52%) |
Feb 10, 2005 | 6.337 | 6.370 | 6.328 | 6.362 | 143,077 | +0.01(+0.20%) |
Feb 09, 2005 | 6.337 | 6.358 | 6.324 | 6.349 | 169,933 | +0.02(+0.27%) |
Feb 08, 2005 | 6.315 | 6.366 | 6.315 | 6.332 | 179,915 | +0.00(+0.07%) |
Feb 07, 2005 | 6.332 | 6.349 | 6.315 | 6.328 | 106,951 | -0.02(-0.33%) |
Feb 04, 2005 | 6.349 | 6.391 | 6.320 | 6.349 | 173,736 | +0.03(+0.53%) |
Feb 03, 2005 | 6.265 | 6.374 | 6.265 | 6.315 | 235,530 | +0.03(+0.54%) |
Feb 02, 2005 | 6.299 | 6.324 | 6.248 | 6.282 | 265,952 | +0.00(+0.07%) |
Feb 01, 2005 | 6.236 | 6.324 | 6.236 | 6.278 | 187,996 | +0.03(+0.47%) |
Jan 31, 2005 | 6.215 | 6.248 | 6.193 | 6.248 | 128,341 | +0.04(+0.68%) |
Jan 28, 2005 | 6.151 | 6.206 | 6.151 | 6.206 | 159,951 | +0.04(+0.68%) |
Jan 27, 2005 | 6.172 | 6.177 | 6.139 | 6.164 | 146,166 | +0.01(+0.21%) |
Jan 26, 2005 | 6.172 | 6.198 | 6.126 | 6.151 | 163,754 | -0.03(-0.41%) |
Jan 25, 2005 | 6.202 | 6.227 | 6.168 | 6.177 | 180,391 | -0.03(-0.41%) |
Jan 24, 2005 | 6.156 | 6.202 | 6.135 | 6.202 | 68,924 | +0.05(+0.82%) |
Jan 21, 2005 | 6.151 | 6.156 | 6.130 | 6.151 | 102,197 | +0.00(+0.00%) |
Jan 20, 2005 | 6.143 | 6.151 | 6.118 | 6.151 | 115,507 | +0.00(+0.00%) |
Jan 19, 2005 | 6.130 | 6.151 | 6.130 | 6.151 | 100,058 | +0.05(+0.83%) |
Jan 18, 2005 | 6.101 | 6.122 | 6.097 | 6.101 | 64,170 | +0.00(+0.00%) |
Jan 14, 2005 | 6.114 | 6.126 | 6.080 | 6.101 | 73,915 | +0.00(+0.07%) |
Jan 13, 2005 | 6.101 | 6.126 | 6.097 | 6.097 | 166,843 | -0.01(-0.21%) |
Jan 12, 2005 | 6.097 | 6.130 | 6.092 | 6.109 | 165,893 | +0.01(+0.21%) |
Jan 11, 2005 | 6.088 | 6.097 | 6.071 | 6.097 | 81,520 | +0.03(+0.42%) |
Jan 10, 2005 | 6.092 | 6.092 | 6.063 | 6.071 | 68,211 | +0.00(+0.00%) |
Jan 07, 2005 | 6.063 | 6.092 | 6.046 | 6.071 | 113,130 | +0.03(+0.42%) |
Jan 06, 2005 | 6.046 | 6.055 | 6.038 | 6.046 | 38,740 | +0.00(+0.07%) |
Jan 05, 2005 | 6.080 | 6.080 | 5.987 | 6.042 | 184,193 | +0.00(+0.07%) |
Jan 04, 2005 | 6.034 | 6.055 | 6.013 | 6.038 | 125,964 | +0.00(+0.00%) |
Jan 03, 2005 | 5.954 | 6.038 | 5.941 | 6.038 | 231,727 | +0.08(+1.41%) |
Dec 31, 2004 | 5.924 | 5.975 | 5.874 | 5.954 | 280,687 | +0.03(+0.57%) |
Dec 30, 2004 | 5.891 | 5.928 | 5.878 | 5.920 | 253,830 | +0.03(+0.43%) |
Dec 29, 2004 | 5.933 | 5.933 | 5.891 | 5.895 | 310,634 | -0.05(-0.78%) |
Dec 28, 2004 | 5.992 | 5.992 | 5.941 | 5.941 | 161,377 | -0.03(-0.42%) |
Dec 27, 2004 | 6.025 | 6.034 | 5.941 | 5.966 | 365,060 | -0.08(-1.25%) |
Dec 23, 2004 | 6.067 | 6.067 | 6.013 | 6.042 | 205,584 | +0.01(+0.21%) |
Dec 22, 2004 | 6.105 | 6.122 | 6.029 | 6.029 | 214,853 | -0.08(-1.24%) |
Dec 21, 2004 | 6.126 | 6.147 | 6.101 | 6.105 | 135,709 | -0.03(-0.55%) |
Dec 20, 2004 | 6.181 | 6.189 | 6.130 | 6.139 | 221,507 | -0.03(-0.41%) |
Dec 17, 2004 | 6.172 | 6.172 | 6.135 | 6.164 | 166,368 | -0.01(-0.14%) |
Dec 16, 2004 | 6.177 | 6.185 | 6.147 | 6.172 | 166,843 | +0.01(+0.20%) |
Dec 15, 2004 | 6.147 | 6.185 | 6.143 | 6.160 | 139,274 | +0.00(+0.00%) |
Dec 14, 2004 | 6.164 | 6.168 | 6.105 | 6.160 | 222,458 | +0.00(+0.00%) |
Dec 13, 2004 | 6.181 | 6.185 | 6.114 | 6.160 | 154,009 | -0.01(-0.20%) |
Dec 10, 2004 | 6.151 | 6.185 | 6.143 | 6.172 | 121,924 | +0.05(+0.89%) |
Dec 09, 2004 | 6.105 | 6.143 | 6.105 | 6.118 | 82,708 | -0.06(-1.02%) |
Dec 08, 2004 | 6.189 | 6.206 | 6.160 | 6.181 | 104,336 | +0.01(+0.20%) |
Dec 07, 2004 | 6.181 | 6.181 | 6.143 | 6.168 | 92,215 | +0.01(+0.14%) |
Dec 06, 2004 | 6.143 | 6.168 | 6.126 | 6.160 | 96,969 | +0.03(+0.48%) |
Dec 03, 2004 | 6.097 | 6.164 | 6.097 | 6.130 | 96,969 | +0.05(+0.83%) |
Dec 02, 2004 | 6.164 | 6.164 | 6.080 | 6.080 | 182,767 | -0.08(-1.37%) |