Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.374 | 6.791 | 6.374 | 6.562 | 25,351 | +0.02(+0.26%) |
Feb 25, 2005 | 6.598 | 6.601 | 6.531 | 6.545 | 12,854 | -0.08(-1.23%) |
Feb 24, 2005 | 6.539 | 6.691 | 6.444 | 6.626 | 47,089 | +0.13(+2.07%) |
Feb 23, 2005 | 6.623 | 6.623 | 6.397 | 6.492 | 17,853 | +0.03(+0.43%) |
Feb 22, 2005 | 6.702 | 6.772 | 6.335 | 6.464 | 140,615 | -0.07(-1.11%) |
Feb 18, 2005 | 6.721 | 6.721 | 6.469 | 6.537 | 70,381 | -0.10(-1.56%) |
Feb 17, 2005 | 6.705 | 6.859 | 6.587 | 6.640 | 42,097 | +0.08(+1.15%) |
Feb 16, 2005 | 6.514 | 6.677 | 6.475 | 6.565 | 32,139 | -0.04(-0.64%) |
Feb 15, 2005 | 6.470 | 6.607 | 6.470 | 6.607 | 1,785 | +0.08(+1.24%) |
Feb 14, 2005 | 6.553 | 6.553 | 6.525 | 6.525 | 1,071 | -0.06(-0.85%) |
Feb 11, 2005 | 6.581 | 6.581 | 6.581 | 6.581 | 357 | -0.12(-1.75%) |
Feb 10, 2005 | 6.699 | 6.699 | 6.699 | 6.699 | 1,167 | -0.02(-0.25%) |
Feb 09, 2005 | 6.487 | 6.716 | 6.487 | 6.716 | 3,224 | +0.25(+3.81%) |
Feb 08, 2005 | 6.469 | 6.469 | 6.469 | 6.469 | 1,785 | -0.17(-2.53%) |
Feb 07, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 557 | +0.21(+3.27%) |
Feb 01, 2005 | 6.427 | 6.427 | 6.427 | 6.427 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 6.427 | 6.427 | 6.427 | 6.427 | 3,217 | -0.25(-3.81%) |
Jan 28, 2005 | 6.651 | 6.682 | 6.651 | 6.682 | 3,199 | -0.00(-0.04%) |
Jan 27, 2005 | 6.685 | 6.685 | 6.685 | 6.685 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 6.685 | 6.685 | 6.685 | 6.685 | 842 | -0.00(-0.03%) |
Jan 25, 2005 | 6.687 | 6.687 | 6.687 | 6.687 | 714 | -0.03(-0.51%) |
Jan 24, 2005 | 6.444 | 6.721 | 6.444 | 6.721 | 3,213 | +0.05(+0.80%) |
Jan 21, 2005 | 6.721 | 6.721 | 6.668 | 6.668 | 6,891 | -0.02(-0.29%) |
Jan 20, 2005 | 6.688 | 6.688 | 6.688 | 6.688 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 6.531 | 6.783 | 6.531 | 6.688 | 6,427 | -0.05(-0.71%) |
Jan 18, 2005 | 6.511 | 6.735 | 6.511 | 6.735 | 8,019 | -0.06(-0.82%) |
Jan 14, 2005 | 6.721 | 6.791 | 6.721 | 6.791 | 2,142 | +0.18(+2.75%) |
Jan 13, 2005 | 6.609 | 6.609 | 6.609 | 6.609 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 6.581 | 6.609 | 6.581 | 6.609 | 3,013 | -0.09(-1.38%) |
Jan 11, 2005 | 6.702 | 6.702 | 6.702 | 6.702 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 6.441 | 6.702 | 6.441 | 6.702 | 4,084 | +0.26(+4.04%) |
Jan 07, 2005 | 6.442 | 6.442 | 6.442 | 6.442 | 357 | -0.05(-0.77%) |
Jan 06, 2005 | 6.497 | 6.497 | 6.492 | 6.492 | 714 | -0.19(-2.77%) |
Jan 05, 2005 | 6.542 | 6.677 | 6.542 | 6.677 | 1,874 | +0.17(+2.60%) |
Jan 04, 2005 | 6.500 | 6.507 | 6.469 | 6.507 | 1,446 | +0.09(+1.47%) |
Jan 03, 2005 | 6.371 | 6.413 | 6.371 | 6.413 | 6,516 | -0.08(-1.29%) |
Dec 31, 2004 | 6.497 | 6.497 | 6.497 | 6.497 | 4,820 | +0.00(+0.00%) |
Dec 30, 2004 | 6.509 | 6.509 | 6.495 | 6.497 | 6,784 | +0.13(+1.98%) |
Dec 29, 2004 | 6.441 | 6.441 | 6.371 | 6.371 | 11,783 | -0.10(-1.52%) |
Dec 28, 2004 | 6.469 | 6.469 | 6.469 | 6.469 | 1,071 | +0.00(+0.00%) |
Dec 27, 2004 | 6.444 | 6.716 | 6.371 | 6.469 | 61,058 | -0.17(-2.53%) |
Dec 23, 2004 | 6.615 | 6.637 | 6.590 | 6.637 | 3,927 | +0.29(+4.64%) |
Dec 22, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 3,570 | -0.03(-0.44%) |
Dec 17, 2004 | 6.576 | 6.635 | 6.371 | 6.371 | 4,284 | +0.00(+0.00%) |
Dec 16, 2004 | 6.371 | 6.372 | 6.371 | 6.371 | 7,498 | +0.00(+0.00%) |
Dec 15, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 6.371 | 6.374 | 6.371 | 6.371 | 4,284 | +0.00(+0.00%) |
Dec 13, 2004 | 6.343 | 6.537 | 6.343 | 6.371 | 12,140 | +0.00(+0.00%) |
Dec 10, 2004 | 6.567 | 6.567 | 6.371 | 6.371 | 3,570 | -0.14(-2.15%) |
Dec 09, 2004 | 6.500 | 6.612 | 6.495 | 6.511 | 6,427 | +0.07(+1.09%) |
Dec 08, 2004 | 6.469 | 6.469 | 6.371 | 6.441 | 16,425 | -0.27(-4.01%) |
Dec 07, 2004 | 6.626 | 6.721 | 6.472 | 6.711 | 19,995 | +0.07(+1.02%) |
Dec 06, 2004 | 6.609 | 6.643 | 6.609 | 6.643 | 4,998 | +0.06(+0.94%) |
Dec 03, 2004 | 6.864 | 6.864 | 6.581 | 6.581 | 5,713 | -0.28(-4.12%) |
Dec 02, 2004 | 7.209 | 7.209 | 6.864 | 6.864 | 15,353 | -0.17(-2.39%) |