Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.340 | 6.610 | 6.260 | 6.390 | 2,082,100 | +0.09(+1.43%) |
Feb 25, 2005 | 6.050 | 6.380 | 6.050 | 6.300 | 1,107,500 | +0.26(+4.30%) |
Feb 24, 2005 | 6.010 | 6.150 | 5.790 | 6.040 | 1,180,100 | +0.08(+1.34%) |
Feb 23, 2005 | 6.030 | 6.260 | 5.960 | 5.960 | 316,600 | -0.07(-1.16%) |
Feb 22, 2005 | 6.300 | 6.440 | 6.010 | 6.030 | 450,900 | -0.25(-3.98%) |
Feb 18, 2005 | 6.210 | 6.440 | 6.180 | 6.280 | 554,800 | +0.06(+0.96%) |
Feb 17, 2005 | 6.350 | 6.480 | 6.110 | 6.220 | 1,240,400 | +0.11(+1.80%) |
Feb 16, 2005 | 6.000 | 6.140 | 5.870 | 6.110 | 177,100 | +0.12(+2.00%) |
Feb 15, 2005 | 5.990 | 6.120 | 5.860 | 5.990 | 287,300 | +0.01(+0.17%) |
Feb 14, 2005 | 5.880 | 6.070 | 5.760 | 5.980 | 552,400 | +0.12(+2.05%) |
Feb 11, 2005 | 5.600 | 5.950 | 5.540 | 5.860 | 628,900 | +0.22(+3.90%) |
Feb 10, 2005 | 5.420 | 5.680 | 5.400 | 5.640 | 229,200 | +0.24(+4.44%) |
Feb 09, 2005 | 5.490 | 5.500 | 5.260 | 5.400 | 181,000 | -0.02(-0.37%) |
Feb 08, 2005 | 5.300 | 5.490 | 5.250 | 5.420 | 129,900 | +0.09(+1.69%) |
Feb 07, 2005 | 5.480 | 5.650 | 5.310 | 5.330 | 264,100 | -0.20(-3.62%) |
Feb 04, 2005 | 5.290 | 5.530 | 5.230 | 5.530 | 321,700 | +0.33(+6.35%) |
Feb 03, 2005 | 5.280 | 5.280 | 5.160 | 5.200 | 207,300 | -0.07(-1.33%) |
Feb 02, 2005 | 5.140 | 5.280 | 5.140 | 5.270 | 192,100 | +0.08(+1.54%) |
Feb 01, 2005 | 5.170 | 5.200 | 5.120 | 5.190 | 87,600 | -0.01(-0.19%) |
Jan 31, 2005 | 5.090 | 5.230 | 5.000 | 5.200 | 575,400 | +0.11(+2.16%) |
Jan 28, 2005 | 5.020 | 5.130 | 5.000 | 5.090 | 494,700 | +0.00(+0.00%) |
Jan 27, 2005 | 5.050 | 5.150 | 5.000 | 5.090 | 142,400 | +0.05(+0.99%) |
Jan 26, 2005 | 5.000 | 5.100 | 4.880 | 5.040 | 303,900 | +0.06(+1.20%) |
Jan 25, 2005 | 5.100 | 5.160 | 4.970 | 4.980 | 355,700 | -0.13(-2.54%) |
Jan 24, 2005 | 5.250 | 5.380 | 5.100 | 5.110 | 292,500 | -0.14(-2.67%) |
Jan 21, 2005 | 5.230 | 5.330 | 5.090 | 5.250 | 222,800 | +0.04(+0.77%) |
Jan 20, 2005 | 5.400 | 5.400 | 5.110 | 5.210 | 213,700 | -0.19(-3.52%) |
Jan 19, 2005 | 5.220 | 5.460 | 5.150 | 5.400 | 391,900 | +0.13(+2.47%) |
Jan 18, 2005 | 5.000 | 5.320 | 5.000 | 5.270 | 275,700 | +0.28(+5.61%) |
Jan 14, 2005 | 5.240 | 5.250 | 4.970 | 4.990 | 197,300 | -0.16(-3.11%) |
Jan 13, 2005 | 5.090 | 5.300 | 5.050 | 5.150 | 498,300 | +0.07(+1.38%) |
Jan 12, 2005 | 4.900 | 5.120 | 4.850 | 5.080 | 327,200 | +0.18(+3.67%) |
Jan 11, 2005 | 4.810 | 5.040 | 4.720 | 4.900 | 444,400 | +0.05(+1.03%) |
Jan 10, 2005 | 4.950 | 5.000 | 4.810 | 4.850 | 469,300 | -0.05(-1.02%) |
Jan 07, 2005 | 5.000 | 5.000 | 4.840 | 4.900 | 362,000 | -0.10(-2.00%) |
Jan 06, 2005 | 4.890 | 5.090 | 4.870 | 5.000 | 211,200 | +0.07(+1.42%) |
Jan 05, 2005 | 4.920 | 4.990 | 4.770 | 4.930 | 430,400 | -0.04(-0.80%) |
Jan 04, 2005 | 5.060 | 5.130 | 4.940 | 4.970 | 525,000 | -0.13(-2.55%) |
Jan 03, 2005 | 5.120 | 5.160 | 5.000 | 5.100 | 370,700 | -0.05(-0.97%) |
Dec 31, 2004 | 5.330 | 5.330 | 5.090 | 5.150 | 407,700 | -0.21(-3.92%) |
Dec 30, 2004 | 5.440 | 5.440 | 5.340 | 5.360 | 207,400 | -0.13(-2.37%) |
Dec 29, 2004 | 5.400 | 5.500 | 5.340 | 5.490 | 285,300 | +0.04(+0.73%) |
Dec 28, 2004 | 5.400 | 5.480 | 5.310 | 5.450 | 309,500 | +0.06(+1.11%) |
Dec 27, 2004 | 5.500 | 5.520 | 5.350 | 5.390 | 198,100 | -0.09(-1.64%) |
Dec 23, 2004 | 5.380 | 5.520 | 5.350 | 5.480 | 257,800 | +0.15(+2.81%) |
Dec 22, 2004 | 5.400 | 5.400 | 5.300 | 5.330 | 363,300 | -0.07(-1.30%) |
Dec 21, 2004 | 5.250 | 5.450 | 5.230 | 5.400 | 496,500 | +0.15(+2.86%) |
Dec 20, 2004 | 5.200 | 5.310 | 5.150 | 5.250 | 312,200 | +0.05(+0.96%) |
Dec 17, 2004 | 5.180 | 5.250 | 5.130 | 5.200 | 306,800 | +0.02(+0.39%) |
Dec 16, 2004 | 5.260 | 5.260 | 5.170 | 5.180 | 219,100 | -0.06(-1.15%) |
Dec 15, 2004 | 5.250 | 5.290 | 5.210 | 5.240 | 136,900 | -0.01(-0.19%) |
Dec 14, 2004 | 5.290 | 5.360 | 5.170 | 5.250 | 577,600 | +0.03(+0.57%) |
Dec 13, 2004 | 5.250 | 5.270 | 5.170 | 5.220 | 254,500 | -0.04(-0.76%) |
Dec 10, 2004 | 5.270 | 5.310 | 5.190 | 5.260 | 405,800 | -0.09(-1.68%) |
Dec 09, 2004 | 5.410 | 5.480 | 5.300 | 5.350 | 169,100 | -0.06(-1.11%) |
Dec 08, 2004 | 5.200 | 5.490 | 5.100 | 5.410 | 270,700 | +0.16(+3.05%) |
Dec 07, 2004 | 5.380 | 5.500 | 5.220 | 5.250 | 329,000 | -0.14(-2.60%) |
Dec 06, 2004 | 5.500 | 5.570 | 5.320 | 5.390 | 158,400 | -0.10(-1.82%) |
Dec 03, 2004 | 5.450 | 5.630 | 5.360 | 5.490 | 272,400 | +0.11(+2.04%) |
Dec 02, 2004 | 5.610 | 5.750 | 5.230 | 5.380 | 322,100 | -0.24(-4.27%) |