Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.167 | 6.167 | 6.001 | 6.047 | 859,891 | -0.12(-1.98%) |
Feb 25, 2005 | 6.082 | 6.169 | 6.038 | 6.169 | 929,921 | +0.10(+1.58%) |
Feb 24, 2005 | 5.955 | 6.102 | 5.912 | 6.073 | 2,240,162 | +0.07(+1.16%) |
Feb 23, 2005 | 6.045 | 6.047 | 5.901 | 6.003 | 1,280,305 | +0.02(+0.36%) |
Feb 22, 2005 | 6.069 | 6.104 | 5.962 | 5.982 | 1,801,224 | -0.13(-2.07%) |
Feb 18, 2005 | 6.148 | 6.182 | 6.060 | 6.108 | 761,021 | -0.01(-0.18%) |
Feb 17, 2005 | 6.154 | 6.209 | 6.091 | 6.119 | 1,142,366 | -0.05(-0.85%) |
Feb 16, 2005 | 6.113 | 6.200 | 6.043 | 6.172 | 1,287,240 | -0.01(-0.11%) |
Feb 15, 2005 | 6.119 | 6.200 | 6.080 | 6.178 | 897,719 | +0.05(+0.86%) |
Feb 14, 2005 | 6.182 | 6.206 | 6.075 | 6.126 | 1,181,357 | -0.04(-0.67%) |
Feb 11, 2005 | 5.892 | 6.182 | 5.853 | 6.167 | 1,269,036 | +0.27(+4.55%) |
Feb 10, 2005 | 5.894 | 5.958 | 5.800 | 5.899 | 1,071,365 | +0.00(+0.07%) |
Feb 09, 2005 | 5.984 | 6.110 | 5.859 | 5.894 | 1,268,798 | -0.17(-2.77%) |
Feb 08, 2005 | 5.848 | 6.062 | 5.820 | 6.062 | 1,227,773 | +0.22(+3.77%) |
Feb 07, 2005 | 5.785 | 5.927 | 5.785 | 5.842 | 1,104,103 | -0.03(-0.59%) |
Feb 04, 2005 | 5.689 | 5.877 | 5.689 | 5.877 | 1,079,069 | +0.17(+2.91%) |
Feb 03, 2005 | 5.696 | 5.711 | 5.652 | 5.711 | 1,094,332 | -0.03(-0.53%) |
Feb 02, 2005 | 5.787 | 5.796 | 5.669 | 5.741 | 1,137,872 | -0.01(-0.11%) |
Feb 01, 2005 | 5.652 | 5.827 | 5.645 | 5.748 | 1,073,678 | +0.05(+0.84%) |
Jan 31, 2005 | 5.495 | 5.715 | 5.495 | 5.700 | 1,193,885 | +0.19(+3.45%) |
Jan 28, 2005 | 5.525 | 5.541 | 5.464 | 5.510 | 757,618 | +0.00(+0.08%) |
Jan 27, 2005 | 5.532 | 5.593 | 5.447 | 5.506 | 977,501 | -0.06(-1.14%) |
Jan 26, 2005 | 5.482 | 5.586 | 5.449 | 5.569 | 1,774,820 | +0.14(+2.66%) |
Jan 25, 2005 | 5.401 | 5.713 | 5.373 | 5.425 | 3,831,222 | +0.00(+0.08%) |
Jan 24, 2005 | 5.567 | 5.696 | 5.388 | 5.421 | 2,671,724 | +0.16(+2.94%) |
Jan 21, 2005 | 5.327 | 5.440 | 5.196 | 5.266 | 1,281,619 | -0.06(-1.07%) |
Jan 20, 2005 | 5.351 | 5.455 | 5.296 | 5.322 | 1,225,909 | -0.07(-1.26%) |
Jan 19, 2005 | 5.497 | 5.536 | 5.353 | 5.390 | 1,141,248 | -0.12(-2.20%) |
Jan 18, 2005 | 5.482 | 5.532 | 5.427 | 5.511 | 980,731 | +0.06(+1.06%) |
Jan 14, 2005 | 5.394 | 5.482 | 5.340 | 5.453 | 885,154 | +0.08(+1.50%) |
Jan 13, 2005 | 5.458 | 5.490 | 5.346 | 5.373 | 594,654 | -0.09(-1.56%) |
Jan 12, 2005 | 5.401 | 5.543 | 5.377 | 5.458 | 968,344 | +0.05(+0.97%) |
Jan 11, 2005 | 5.475 | 5.488 | 5.392 | 5.405 | 621,451 | -0.10(-1.82%) |
Jan 10, 2005 | 5.392 | 5.597 | 5.392 | 5.506 | 1,023,336 | +0.09(+1.65%) |
Jan 07, 2005 | 5.484 | 5.530 | 5.394 | 5.416 | 986,250 | -0.04(-0.76%) |
Jan 06, 2005 | 5.530 | 5.617 | 5.453 | 5.458 | 1,205,809 | -0.04(-0.79%) |
Jan 05, 2005 | 5.652 | 5.685 | 5.495 | 5.501 | 1,353,088 | -0.13(-2.36%) |
Jan 04, 2005 | 5.870 | 5.914 | 5.615 | 5.634 | 1,759,777 | -0.26(-4.34%) |
Jan 03, 2005 | 6.069 | 6.080 | 5.851 | 5.890 | 1,732,256 | -0.20(-3.30%) |
Dec 31, 2004 | 6.099 | 6.132 | 6.058 | 6.091 | 611,983 | -0.02(-0.36%) |
Dec 30, 2004 | 6.093 | 6.152 | 6.093 | 6.113 | 422,799 | -0.01(-0.14%) |
Dec 29, 2004 | 6.093 | 6.165 | 6.091 | 6.121 | 213,461 | +0.00(+0.00%) |
Dec 28, 2004 | 6.043 | 6.178 | 6.008 | 6.121 | 993,557 | +0.12(+1.96%) |
Dec 27, 2004 | 6.134 | 6.152 | 5.982 | 6.003 | 861,174 | -0.10(-1.68%) |
Dec 23, 2004 | 6.110 | 6.128 | 6.080 | 6.106 | 413,638 | +0.02(+0.25%) |
Dec 22, 2004 | 5.982 | 6.106 | 5.982 | 6.091 | 776,889 | +0.04(+0.65%) |
Dec 21, 2004 | 5.907 | 6.051 | 5.907 | 6.051 | 1,244,580 | +0.10(+1.69%) |
Dec 20, 2004 | 5.955 | 6.073 | 5.891 | 5.951 | 721,004 | -0.02(-0.29%) |
Dec 17, 2004 | 6.047 | 6.108 | 5.931 | 5.968 | 1,283,058 | -0.06(-1.01%) |
Dec 16, 2004 | 6.080 | 6.113 | 5.966 | 6.030 | 715,965 | -0.08(-1.29%) |
Dec 15, 2004 | 6.006 | 6.108 | 5.979 | 6.108 | 634,887 | +0.08(+1.30%) |
Dec 14, 2004 | 5.942 | 6.036 | 5.905 | 6.030 | 1,425,518 | +0.13(+2.22%) |
Dec 13, 2004 | 5.960 | 5.968 | 5.888 | 5.899 | 1,117,694 | -0.02(-0.30%) |
Dec 10, 2004 | 6.003 | 6.003 | 5.857 | 5.916 | 3,292,159 | -0.32(-5.08%) |
Dec 09, 2004 | 6.222 | 6.287 | 6.065 | 6.233 | 1,627,986 | -0.03(-0.56%) |
Dec 08, 2004 | 6.353 | 6.357 | 6.230 | 6.268 | 1,366,427 | -0.06(-1.00%) |
Dec 07, 2004 | 6.477 | 6.527 | 6.305 | 6.331 | 2,292,189 | -0.13(-1.96%) |
Dec 06, 2004 | 6.123 | 6.510 | 6.082 | 6.458 | 4,635,225 | +0.36(+5.91%) |
Dec 03, 2004 | 5.851 | 6.130 | 5.820 | 6.097 | 2,208,820 | +0.30(+5.24%) |
Dec 02, 2004 | 5.755 | 5.870 | 5.702 | 5.794 | 1,297,716 | +0.02(+0.34%) |