Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.054 | 6.092 | 5.904 | 6.043 | 480,679 | -0.01(-0.21%) |
Feb 25, 2005 | 6.031 | 6.069 | 5.993 | 6.056 | 319,269 | -0.02(-0.25%) |
Feb 24, 2005 | 6.013 | 6.079 | 5.942 | 6.071 | 393,462 | +0.07(+1.10%) |
Feb 23, 2005 | 6.107 | 6.157 | 5.972 | 6.005 | 319,664 | -0.06(-1.04%) |
Feb 22, 2005 | 6.195 | 6.195 | 6.051 | 6.069 | 607,756 | -0.15(-2.36%) |
Feb 18, 2005 | 6.188 | 6.238 | 6.152 | 6.216 | 353,209 | +0.03(+0.45%) |
Feb 17, 2005 | 6.254 | 6.269 | 6.185 | 6.188 | 243,102 | -0.08(-1.33%) |
Feb 16, 2005 | 6.284 | 6.322 | 6.223 | 6.271 | 280,199 | +0.01(+0.20%) |
Feb 15, 2005 | 6.259 | 6.335 | 6.216 | 6.259 | 315,717 | +0.03(+0.41%) |
Feb 14, 2005 | 6.271 | 6.297 | 6.206 | 6.233 | 324,005 | -0.06(-1.01%) |
Feb 11, 2005 | 6.107 | 6.297 | 6.094 | 6.297 | 776,270 | +0.31(+5.16%) |
Feb 10, 2005 | 6.056 | 6.056 | 5.939 | 5.988 | 669,321 | -0.03(-0.55%) |
Feb 09, 2005 | 6.021 | 6.092 | 6.005 | 6.021 | 393,857 | -0.03(-0.42%) |
Feb 08, 2005 | 6.026 | 6.076 | 6.026 | 6.046 | 391,095 | +0.01(+0.08%) |
Feb 07, 2005 | 6.112 | 6.122 | 6.036 | 6.041 | 276,647 | -0.04(-0.67%) |
Feb 04, 2005 | 6.152 | 6.249 | 6.038 | 6.081 | 888,744 | -0.04(-0.70%) |
Feb 03, 2005 | 6.132 | 6.162 | 6.081 | 6.124 | 507,910 | -0.01(-0.12%) |
Feb 02, 2005 | 6.043 | 6.145 | 6.026 | 6.132 | 691,421 | +0.09(+1.55%) |
Feb 01, 2005 | 6.000 | 6.056 | 6.000 | 6.038 | 400,171 | +0.06(+0.97%) |
Jan 31, 2005 | 5.993 | 6.054 | 5.957 | 5.980 | 494,097 | -0.01(-0.08%) |
Jan 28, 2005 | 5.988 | 6.046 | 5.955 | 5.985 | 272,306 | -0.00(-0.04%) |
Jan 27, 2005 | 6.043 | 6.069 | 5.955 | 5.988 | 559,609 | -0.16(-2.56%) |
Jan 26, 2005 | 6.122 | 6.145 | 6.069 | 6.145 | 412,406 | +0.04(+0.66%) |
Jan 25, 2005 | 6.198 | 6.246 | 6.086 | 6.104 | 313,349 | -0.10(-1.55%) |
Jan 24, 2005 | 6.297 | 6.335 | 6.183 | 6.200 | 722,993 | -0.09(-1.37%) |
Jan 21, 2005 | 6.345 | 6.345 | 6.211 | 6.287 | 560,398 | -0.04(-0.56%) |
Jan 20, 2005 | 6.271 | 6.350 | 6.190 | 6.322 | 1,615,289 | +0.07(+1.18%) |
Jan 19, 2005 | 6.157 | 6.266 | 6.112 | 6.249 | 624,331 | +0.10(+1.65%) |
Jan 18, 2005 | 6.056 | 6.157 | 6.031 | 6.147 | 340,974 | +0.08(+1.34%) |
Jan 14, 2005 | 6.036 | 6.119 | 6.010 | 6.066 | 591,575 | +0.05(+0.80%) |
Jan 13, 2005 | 6.071 | 6.150 | 6.005 | 6.018 | 546,980 | -0.05(-0.75%) |
Jan 12, 2005 | 6.132 | 6.132 | 5.955 | 6.064 | 779,427 | -0.09(-1.44%) |
Jan 11, 2005 | 6.081 | 6.170 | 6.008 | 6.152 | 437,663 | +0.07(+1.17%) |
Jan 10, 2005 | 6.178 | 6.178 | 6.079 | 6.081 | 795,213 | -0.09(-1.52%) |
Jan 07, 2005 | 6.259 | 6.259 | 6.099 | 6.175 | 548,164 | -0.05(-0.73%) |
Jan 06, 2005 | 6.081 | 6.259 | 5.929 | 6.221 | 1,307,465 | +0.14(+2.29%) |
Jan 05, 2005 | 6.398 | 6.408 | 5.993 | 6.081 | 1,953,107 | -0.35(-5.51%) |
Jan 04, 2005 | 6.598 | 6.598 | 6.398 | 6.436 | 689,053 | -0.16(-2.42%) |
Jan 03, 2005 | 6.674 | 6.715 | 6.543 | 6.596 | 761,668 | -0.11(-1.63%) |
Dec 31, 2004 | 6.702 | 6.778 | 6.677 | 6.705 | 401,355 | +0.00(+0.04%) |
Dec 30, 2004 | 6.624 | 6.745 | 6.619 | 6.702 | 398,593 | +0.09(+1.30%) |
Dec 29, 2004 | 6.619 | 6.652 | 6.578 | 6.616 | 794,818 | +3.31(+100.27%) |
Dec 28, 2004 | 3.297 | 3.310 | 3.291 | 3.304 | 400,171 | +0.01(+0.19%) |
Dec 27, 2004 | 3.323 | 3.333 | 3.296 | 3.297 | 332,292 | -0.02(-0.67%) |
Dec 23, 2004 | 3.348 | 3.366 | 3.319 | 3.319 | 498,833 | -0.04(-1.08%) |
Dec 22, 2004 | 3.348 | 3.364 | 3.348 | 3.356 | 354,392 | +0.00(+0.00%) |
Dec 21, 2004 | 3.319 | 3.376 | 3.319 | 3.356 | 410,432 | +0.04(+1.28%) |
Dec 20, 2004 | 3.329 | 3.350 | 3.300 | 3.313 | 563,555 | -0.01(-0.34%) |
Dec 17, 2004 | 3.304 | 3.328 | 3.275 | 3.324 | 539,087 | +0.02(+0.61%) |
Dec 16, 2004 | 3.330 | 3.341 | 3.302 | 3.304 | 336,239 | -0.02(-0.74%) |
Dec 15, 2004 | 3.315 | 3.334 | 3.304 | 3.329 | 301,510 | +0.02(+0.61%) |
Dec 14, 2004 | 3.345 | 3.350 | 3.307 | 3.309 | 418,325 | -0.03(-1.00%) |
Dec 13, 2004 | 3.329 | 3.351 | 3.323 | 3.342 | 448,318 | +0.01(+0.19%) |
Dec 10, 2004 | 3.330 | 3.392 | 3.313 | 3.336 | 651,167 | -0.01(-0.25%) |
Dec 09, 2004 | 3.292 | 3.344 | 3.278 | 3.344 | 580,131 | +0.05(+1.38%) |
Dec 08, 2004 | 3.266 | 3.299 | 3.266 | 3.299 | 503,569 | +0.04(+1.30%) |
Dec 07, 2004 | 3.280 | 3.293 | 3.253 | 3.256 | 1,067,914 | -0.01(-0.35%) |
Dec 06, 2004 | 3.234 | 3.273 | 3.234 | 3.267 | 297,563 | +0.03(+1.04%) |
Dec 03, 2004 | 3.199 | 3.240 | 3.199 | 3.234 | 255,731 | +0.03(+1.09%) |
Dec 02, 2004 | 3.240 | 3.243 | 3.195 | 3.199 | 399,382 | -0.03(-1.04%) |