Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.980 | 6.210 | 5.980 | 6.160 | 13,700 | -0.14(-2.22%) |
Feb 25, 2005 | 6.290 | 6.300 | 6.221 | 6.300 | 2,781 | +0.02(+0.29%) |
Feb 24, 2005 | 6.590 | 6.590 | 6.250 | 6.282 | 6,098 | +0.21(+3.49%) |
Feb 23, 2005 | 6.180 | 6.290 | 6.050 | 6.070 | 4,284 | -0.21(-3.34%) |
Feb 22, 2005 | 6.350 | 6.350 | 6.280 | 6.280 | 5,400 | -0.05(-0.79%) |
Feb 18, 2005 | 6.330 | 6.330 | 6.330 | 6.330 | 1,000 | +0.01(+0.16%) |
Feb 17, 2005 | 6.200 | 6.350 | 6.200 | 6.320 | 7,900 | +0.17(+2.76%) |
Feb 16, 2005 | 6.489 | 6.489 | 6.150 | 6.150 | 4,243 | -0.35(-5.37%) |
Feb 15, 2005 | 6.380 | 6.600 | 6.380 | 6.499 | 15,313 | +0.16(+2.51%) |
Feb 14, 2005 | 6.389 | 6.389 | 6.300 | 6.340 | 4,085 | +0.04(+0.63%) |
Feb 11, 2005 | 6.050 | 6.500 | 6.050 | 6.300 | 3,093 | +0.09(+1.45%) |
Feb 10, 2005 | 6.370 | 6.409 | 6.181 | 6.210 | 1,500 | -0.08(-1.27%) |
Feb 09, 2005 | 6.500 | 6.500 | 5.910 | 6.290 | 29,756 | -0.22(-3.36%) |
Feb 08, 2005 | 6.510 | 6.520 | 6.494 | 6.509 | 13,500 | -0.01(-0.17%) |
Feb 07, 2005 | 6.500 | 6.530 | 6.490 | 6.520 | 28,540 | +0.03(+0.46%) |
Feb 04, 2005 | 6.530 | 6.530 | 6.370 | 6.490 | 8,904 | -0.03(-0.46%) |
Feb 03, 2005 | 6.310 | 6.650 | 6.310 | 6.520 | 6,776 | +0.22(+3.49%) |
Feb 02, 2005 | 6.230 | 6.300 | 6.220 | 6.300 | 910 | +0.06(+0.96%) |
Feb 01, 2005 | 6.539 | 6.539 | 6.240 | 6.240 | 6,308 | -0.20(-3.11%) |
Jan 31, 2005 | 6.450 | 6.450 | 6.250 | 6.440 | 1,800 | -0.01(-0.16%) |
Jan 28, 2005 | 6.290 | 6.750 | 6.200 | 6.450 | 4,400 | +0.19(+3.04%) |
Jan 27, 2005 | 6.150 | 6.260 | 6.150 | 6.260 | 1,800 | +0.11(+1.79%) |
Jan 26, 2005 | 6.300 | 6.300 | 6.150 | 6.150 | 700 | -0.14(-2.23%) |
Jan 25, 2005 | 6.430 | 6.430 | 6.230 | 6.290 | 4,400 | -0.07(-1.04%) |
Jan 24, 2005 | 6.400 | 6.400 | 6.300 | 6.356 | 2,350 | +0.16(+2.52%) |
Jan 21, 2005 | 6.220 | 6.290 | 6.120 | 6.200 | 5,050 | +0.10(+1.64%) |
Jan 20, 2005 | 6.190 | 6.200 | 6.100 | 6.100 | 7,700 | +0.00(+0.00%) |
Jan 19, 2005 | 6.100 | 6.120 | 6.056 | 6.100 | 4,444 | +0.00(+0.00%) |
Jan 18, 2005 | 6.120 | 6.120 | 6.030 | 6.100 | 14,891 | +0.00(+0.00%) |
Jan 14, 2005 | 6.120 | 6.130 | 6.100 | 6.100 | 12,762 | +0.00(+0.00%) |
Jan 13, 2005 | 6.100 | 6.150 | 6.100 | 6.100 | 34,364 | +0.00(+0.00%) |
Jan 12, 2005 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 6.080 | 6.250 | 6.080 | 6.100 | 8,750 | +0.04(+0.66%) |
Jan 10, 2005 | 6.000 | 6.060 | 6.000 | 6.060 | 3,200 | +0.01(+0.17%) |
Jan 07, 2005 | 6.000 | 6.050 | 6.000 | 6.050 | 6,876 | +0.04(+0.67%) |
Jan 06, 2005 | 6.050 | 6.050 | 6.010 | 6.010 | 7,375 | -0.03(-0.50%) |
Jan 05, 2005 | 6.049 | 6.049 | 6.040 | 6.040 | 1,200 | -0.04(-0.66%) |
Jan 04, 2005 | 6.000 | 6.150 | 6.000 | 6.080 | 3,916 | +0.08(+1.33%) |
Jan 03, 2005 | 5.960 | 6.000 | 5.960 | 6.000 | 3,000 | +0.05(+0.84%) |
Dec 31, 2004 | 6.080 | 6.100 | 5.942 | 5.950 | 13,500 | -0.10(-1.65%) |
Dec 30, 2004 | 6.028 | 6.050 | 6.000 | 6.050 | 8,700 | +0.00(+0.00%) |
Dec 29, 2004 | 6.050 | 6.080 | 5.910 | 6.050 | 3,400 | +0.04(+0.67%) |
Dec 28, 2004 | 5.900 | 6.100 | 5.900 | 6.010 | 2,400 | -0.00(-0.02%) |
Dec 27, 2004 | 6.100 | 6.100 | 6.011 | 6.011 | 400 | -0.08(-1.31%) |
Dec 23, 2004 | 6.250 | 6.250 | 6.091 | 6.091 | 4,300 | -0.01(-0.15%) |
Dec 22, 2004 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 | -0.14(-2.24%) |
Dec 21, 2004 | 6.240 | 6.250 | 5.900 | 6.240 | 3,300 | -0.01(-0.16%) |
Dec 20, 2004 | 6.090 | 6.250 | 6.090 | 6.250 | 7,600 | +0.25(+4.18%) |
Dec 17, 2004 | 6.000 | 6.030 | 5.999 | 5.999 | 9,700 | -0.01(-0.18%) |
Dec 16, 2004 | 6.090 | 6.090 | 5.930 | 6.010 | 1,700 | +0.01(+0.17%) |
Dec 15, 2004 | 6.100 | 6.100 | 6.000 | 6.000 | 4,200 | -0.16(-2.60%) |
Dec 14, 2004 | 5.950 | 6.160 | 5.950 | 6.160 | 10,800 | -0.10(-1.60%) |
Dec 13, 2004 | 5.930 | 6.260 | 5.790 | 6.260 | 32,900 | +0.53(+9.25%) |
Dec 10, 2004 | 5.700 | 5.800 | 5.700 | 5.730 | 5,200 | -0.08(-1.38%) |
Dec 09, 2004 | 5.730 | 5.810 | 5.730 | 5.810 | 2,400 | +0.03(+0.52%) |
Dec 08, 2004 | 5.940 | 5.940 | 5.780 | 5.780 | 700 | -0.12(-2.02%) |
Dec 07, 2004 | 5.650 | 5.940 | 5.630 | 5.899 | 3,300 | +0.25(+4.41%) |
Dec 06, 2004 | 5.650 | 5.750 | 5.650 | 5.650 | 12,800 | -0.06(-1.05%) |
Dec 03, 2004 | 5.780 | 5.780 | 5.710 | 5.710 | 1,200 | -0.09(-1.55%) |
Dec 02, 2004 | 5.650 | 5.950 | 5.650 | 5.800 | 3,900 | +0.10(+1.75%) |