Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.711 | 5.819 | 5.650 | 5.689 | 1,106,400 | +0.04(+0.69%) |
Feb 25, 2005 | 5.575 | 5.679 | 5.575 | 5.650 | 2,277,600 | +0.05(+0.89%) |
Feb 24, 2005 | 5.594 | 5.624 | 5.513 | 5.600 | 1,961,600 | +0.01(+0.11%) |
Feb 23, 2005 | 5.638 | 5.639 | 5.564 | 5.594 | 3,188,800 | -0.05(-0.95%) |
Feb 22, 2005 | 5.900 | 5.904 | 5.639 | 5.647 | 4,252,000 | -0.30(-5.08%) |
Feb 18, 2005 | 6.025 | 6.025 | 5.889 | 5.950 | 2,911,200 | -0.08(-1.24%) |
Feb 17, 2005 | 6.062 | 6.128 | 5.987 | 6.025 | 1,511,200 | -0.03(-0.43%) |
Feb 16, 2005 | 6.010 | 6.065 | 6.010 | 6.051 | 1,996,000 | +0.04(+0.69%) |
Feb 15, 2005 | 5.987 | 6.037 | 5.975 | 6.010 | 1,583,200 | +0.02(+0.38%) |
Feb 14, 2005 | 6.044 | 6.062 | 5.986 | 5.987 | 988,000 | -0.07(-1.16%) |
Feb 11, 2005 | 5.800 | 6.069 | 5.800 | 6.058 | 3,501,600 | +0.27(+4.69%) |
Feb 10, 2005 | 5.900 | 5.978 | 5.707 | 5.786 | 1,682,400 | -0.11(-1.93%) |
Feb 09, 2005 | 6.111 | 6.116 | 5.886 | 5.900 | 1,312,800 | -0.21(-3.46%) |
Feb 08, 2005 | 6.106 | 6.151 | 6.088 | 6.111 | 696,800 | +0.00(+0.08%) |
Feb 07, 2005 | 6.112 | 6.181 | 6.070 | 6.106 | 642,400 | -0.01(-0.10%) |
Feb 04, 2005 | 6.053 | 6.188 | 6.051 | 6.112 | 1,566,400 | +0.09(+1.45%) |
Feb 03, 2005 | 6.065 | 6.072 | 5.996 | 6.025 | 1,393,600 | -0.04(-0.66%) |
Feb 02, 2005 | 6.103 | 6.112 | 5.992 | 6.065 | 1,628,000 | -0.04(-0.59%) |
Feb 01, 2005 | 6.135 | 6.135 | 6.100 | 6.101 | 2,141,600 | -0.03(-0.49%) |
Jan 31, 2005 | 6.094 | 6.150 | 6.088 | 6.131 | 2,353,600 | +0.06(+1.01%) |
Jan 28, 2005 | 6.080 | 6.156 | 6.029 | 6.070 | 1,691,200 | +0.02(+0.25%) |
Jan 27, 2005 | 5.900 | 6.124 | 5.900 | 6.055 | 1,904,000 | +0.17(+2.95%) |
Jan 26, 2005 | 5.975 | 5.975 | 5.812 | 5.881 | 2,562,400 | -0.09(-1.57%) |
Jan 25, 2005 | 6.037 | 6.120 | 5.963 | 5.975 | 999,200 | -0.06(-0.93%) |
Jan 24, 2005 | 6.140 | 6.155 | 6.009 | 6.031 | 631,200 | -0.08(-1.27%) |
Jan 21, 2005 | 6.119 | 6.140 | 6.082 | 6.109 | 1,456,000 | +0.01(+0.14%) |
Jan 20, 2005 | 6.250 | 6.250 | 6.094 | 6.100 | 1,036,800 | -0.15(-2.42%) |
Jan 19, 2005 | 6.355 | 6.357 | 6.242 | 6.251 | 974,400 | -0.08(-1.34%) |
Jan 18, 2005 | 6.263 | 6.400 | 6.250 | 6.336 | 1,458,400 | +0.14(+2.20%) |
Jan 14, 2005 | 6.244 | 6.250 | 6.162 | 6.200 | 960,000 | -0.03(-0.50%) |
Jan 13, 2005 | 6.166 | 6.281 | 6.166 | 6.231 | 1,135,200 | +0.04(+0.65%) |
Jan 12, 2005 | 6.115 | 6.206 | 6.084 | 6.191 | 1,055,200 | +0.05(+0.83%) |
Jan 11, 2005 | 6.225 | 6.225 | 6.129 | 6.140 | 929,600 | -0.14(-2.29%) |
Jan 10, 2005 | 6.125 | 6.369 | 6.116 | 6.284 | 1,116,800 | +0.17(+2.80%) |
Jan 07, 2005 | 6.183 | 6.188 | 6.080 | 6.112 | 692,800 | -0.08(-1.29%) |
Jan 06, 2005 | 6.175 | 6.281 | 6.141 | 6.192 | 1,723,200 | +0.01(+0.16%) |
Jan 05, 2005 | 6.388 | 6.389 | 6.056 | 6.183 | 3,949,600 | -0.32(-4.98%) |
Jan 04, 2005 | 6.550 | 6.569 | 6.450 | 6.506 | 1,205,600 | -0.03(-0.50%) |
Jan 03, 2005 | 6.559 | 6.605 | 6.510 | 6.539 | 754,400 | -0.02(-0.25%) |
Dec 31, 2004 | 6.606 | 6.609 | 6.537 | 6.555 | 959,200 | -0.05(-0.78%) |
Dec 30, 2004 | 6.683 | 6.688 | 6.588 | 6.606 | 515,200 | -0.04(-0.68%) |
Dec 29, 2004 | 6.650 | 6.725 | 6.634 | 6.651 | 662,400 | +0.00(+0.02%) |
Dec 28, 2004 | 6.681 | 6.706 | 6.577 | 6.650 | 1,252,000 | -0.04(-0.62%) |
Dec 27, 2004 | 6.750 | 6.781 | 6.670 | 6.691 | 1,084,800 | +0.00(+0.00%) |
Dec 23, 2004 | 6.607 | 6.750 | 6.594 | 6.691 | 796,800 | +0.06(+0.94%) |
Dec 22, 2004 | 6.395 | 6.629 | 6.395 | 6.629 | 1,474,400 | +0.20(+3.11%) |
Dec 21, 2004 | 6.306 | 6.531 | 6.301 | 6.429 | 927,200 | +0.13(+2.04%) |
Dec 20, 2004 | 6.335 | 6.362 | 6.275 | 6.300 | 976,000 | -0.03(-0.40%) |
Dec 17, 2004 | 6.303 | 6.325 | 6.251 | 6.325 | 1,008,800 | +0.04(+0.56%) |
Dec 16, 2004 | 6.244 | 6.311 | 6.214 | 6.290 | 1,142,400 | +0.04(+0.64%) |
Dec 15, 2004 | 6.175 | 6.275 | 6.159 | 6.250 | 1,564,000 | +0.03(+0.40%) |
Dec 14, 2004 | 6.207 | 6.244 | 6.145 | 6.225 | 592,800 | +0.05(+0.79%) |
Dec 13, 2004 | 6.131 | 6.184 | 6.101 | 6.176 | 825,600 | +0.04(+0.73%) |
Dec 10, 2004 | 5.955 | 6.231 | 5.955 | 6.131 | 1,396,800 | +0.19(+3.28%) |
Dec 09, 2004 | 5.938 | 5.981 | 5.888 | 5.936 | 722,400 | -0.02(-0.34%) |
Dec 08, 2004 | 5.814 | 5.956 | 5.814 | 5.956 | 948,800 | +0.13(+2.23%) |
Dec 07, 2004 | 6.088 | 6.088 | 5.825 | 5.826 | 903,200 | -0.28(-4.62%) |
Dec 06, 2004 | 6.150 | 6.221 | 6.066 | 6.109 | 1,245,600 | -0.01(-0.18%) |
Dec 03, 2004 | 6.128 | 6.181 | 6.059 | 6.120 | 620,000 | +0.00(+0.04%) |
Dec 02, 2004 | 5.907 | 6.192 | 5.895 | 6.117 | 1,083,200 | +0.20(+3.36%) |