Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.068 | 6.104 | 6.032 | 6.097 | 580,472 | +0.03(+0.48%) |
Feb 25, 2005 | 6.024 | 6.075 | 5.988 | 6.068 | 513,388 | +0.04(+0.60%) |
Feb 24, 2005 | 6.075 | 6.082 | 5.988 | 6.032 | 588,095 | -0.04(-0.71%) |
Feb 23, 2005 | 6.053 | 6.111 | 6.024 | 6.075 | 443,670 | +0.03(+0.48%) |
Feb 22, 2005 | 6.032 | 6.133 | 6.003 | 6.046 | 681,098 | +0.01(+0.24%) |
Feb 18, 2005 | 6.154 | 6.154 | 6.003 | 6.032 | 774,379 | -0.12(-1.99%) |
Feb 17, 2005 | 6.161 | 6.169 | 6.097 | 6.154 | 739,173 | -0.01(-0.12%) |
Feb 16, 2005 | 6.140 | 6.169 | 6.060 | 6.161 | 586,293 | +0.05(+0.83%) |
Feb 15, 2005 | 6.097 | 6.147 | 6.053 | 6.111 | 536,673 | +0.01(+0.24%) |
Feb 14, 2005 | 6.068 | 6.154 | 6.060 | 6.097 | 733,490 | +0.02(+0.36%) |
Feb 11, 2005 | 6.060 | 6.089 | 6.003 | 6.075 | 917,556 | +0.01(+0.24%) |
Feb 10, 2005 | 6.060 | 6.089 | 6.003 | 6.060 | 688,167 | +0.01(+0.24%) |
Feb 09, 2005 | 6.046 | 6.089 | 5.988 | 6.046 | 1,197,952 | -0.01(-0.24%) |
Feb 08, 2005 | 6.089 | 6.089 | 6.032 | 6.060 | 930,169 | -0.01(-0.12%) |
Feb 07, 2005 | 6.111 | 6.111 | 6.046 | 6.068 | 396,822 | -0.03(-0.47%) |
Feb 04, 2005 | 6.147 | 6.147 | 6.075 | 6.097 | 553,721 | -0.06(-0.94%) |
Feb 03, 2005 | 6.154 | 6.169 | 6.089 | 6.154 | 585,600 | +0.02(+0.35%) |
Feb 02, 2005 | 6.111 | 6.169 | 6.104 | 6.133 | 731,827 | +0.04(+0.59%) |
Feb 01, 2005 | 6.097 | 6.147 | 5.996 | 6.097 | 716,304 | +0.06(+1.08%) |
Jan 31, 2005 | 6.082 | 6.104 | 5.996 | 6.032 | 711,037 | -0.06(-0.95%) |
Jan 28, 2005 | 6.147 | 6.169 | 6.060 | 6.089 | 381,576 | -0.05(-0.82%) |
Jan 27, 2005 | 6.169 | 6.226 | 6.133 | 6.140 | 447,135 | -0.06(-0.93%) |
Jan 26, 2005 | 6.255 | 6.255 | 6.161 | 6.198 | 480,539 | +0.01(+0.23%) |
Jan 25, 2005 | 6.234 | 6.241 | 6.147 | 6.183 | 358,429 | +0.01(+0.12%) |
Jan 24, 2005 | 6.277 | 6.284 | 6.147 | 6.176 | 407,217 | -0.03(-0.47%) |
Jan 21, 2005 | 6.226 | 6.291 | 6.176 | 6.205 | 319,758 | +0.00(+0.00%) |
Jan 20, 2005 | 6.234 | 6.270 | 6.133 | 6.205 | 450,877 | -0.04(-0.58%) |
Jan 19, 2005 | 6.306 | 6.342 | 6.198 | 6.241 | 468,896 | -0.04(-0.69%) |
Jan 18, 2005 | 6.133 | 6.342 | 6.118 | 6.284 | 624,964 | +0.17(+2.83%) |
Jan 14, 2005 | 6.068 | 6.140 | 6.060 | 6.111 | 402,782 | +0.04(+0.71%) |
Jan 13, 2005 | 6.133 | 6.147 | 6.060 | 6.068 | 516,714 | -0.08(-1.29%) |
Jan 12, 2005 | 6.140 | 6.161 | 6.104 | 6.147 | 555,385 | -0.01(-0.12%) |
Jan 11, 2005 | 6.205 | 6.205 | 6.133 | 6.154 | 551,504 | -0.04(-0.58%) |
Jan 10, 2005 | 6.104 | 6.255 | 6.104 | 6.190 | 633,003 | +0.09(+1.42%) |
Jan 07, 2005 | 6.161 | 6.219 | 6.104 | 6.104 | 521,427 | -0.06(-0.94%) |
Jan 06, 2005 | 6.190 | 6.219 | 6.111 | 6.161 | 472,777 | +0.03(+0.47%) |
Jan 05, 2005 | 6.306 | 6.306 | 6.097 | 6.133 | 911,180 | -0.17(-2.63%) |
Jan 04, 2005 | 6.299 | 6.363 | 6.255 | 6.299 | 499,943 | +0.04(+0.58%) |
Jan 03, 2005 | 6.335 | 6.407 | 6.248 | 6.262 | 454,343 | -0.10(-1.59%) |
Dec 31, 2004 | 6.385 | 6.385 | 6.320 | 6.363 | 468,619 | -0.04(-0.56%) |
Dec 30, 2004 | 6.436 | 6.450 | 6.378 | 6.400 | 526,555 | -0.04(-0.56%) |
Dec 29, 2004 | 6.378 | 6.457 | 6.378 | 6.436 | 559,543 | +0.01(+0.22%) |
Dec 28, 2004 | 6.400 | 6.421 | 6.349 | 6.421 | 554,414 | +0.03(+0.45%) |
Dec 27, 2004 | 6.392 | 6.436 | 6.349 | 6.392 | 537,921 | +0.00(+0.00%) |
Dec 23, 2004 | 6.392 | 6.436 | 6.371 | 6.392 | 472,361 | -0.03(-0.45%) |
Dec 22, 2004 | 6.457 | 6.493 | 6.342 | 6.421 | 660,862 | -0.05(-0.78%) |
Dec 21, 2004 | 6.436 | 6.501 | 6.428 | 6.472 | 856,016 | +0.04(+0.56%) |
Dec 20, 2004 | 6.529 | 6.529 | 6.363 | 6.436 | 881,103 | -0.07(-1.11%) |
Dec 17, 2004 | 6.501 | 6.558 | 6.486 | 6.508 | 614,568 | -0.02(-0.33%) |
Dec 16, 2004 | 6.551 | 6.573 | 6.522 | 6.529 | 407,356 | -0.04(-0.66%) |
Dec 15, 2004 | 6.623 | 6.638 | 6.551 | 6.573 | 624,271 | -0.05(-0.76%) |
Dec 14, 2004 | 6.565 | 6.638 | 6.537 | 6.623 | 636,745 | +0.06(+0.88%) |
Dec 13, 2004 | 6.594 | 6.623 | 6.537 | 6.565 | 649,497 | +0.00(+0.00%) |
Dec 10, 2004 | 6.493 | 6.594 | 6.421 | 6.565 | 566,750 | +0.07(+1.11%) |
Dec 09, 2004 | 6.515 | 6.558 | 6.457 | 6.493 | 827,741 | -0.05(-0.77%) |
Dec 08, 2004 | 6.515 | 6.580 | 6.501 | 6.544 | 498,419 | +0.05(+0.78%) |
Dec 07, 2004 | 6.565 | 6.609 | 6.493 | 6.493 | 799,327 | -0.08(-1.21%) |
Dec 06, 2004 | 6.602 | 6.695 | 6.565 | 6.573 | 932,803 | -0.03(-0.44%) |
Dec 03, 2004 | 6.638 | 6.666 | 6.602 | 6.602 | 490,102 | -0.02(-0.33%) |
Dec 02, 2004 | 6.630 | 6.652 | 6.594 | 6.623 | 423,295 | -0.01(-0.11%) |