Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.416 | 8.044 | 7.344 | 7.675 | 17,595,280 | +0.26(+3.50%) |
Feb 25, 2005 | 7.085 | 7.428 | 7.085 | 7.416 | 22,757,966 | +0.64(+9.48%) |
Feb 24, 2005 | 6.852 | 6.855 | 6.747 | 6.774 | 11,443,391 | -0.08(-1.24%) |
Feb 23, 2005 | 6.847 | 6.883 | 6.820 | 6.859 | 5,888,356 | +0.04(+0.59%) |
Feb 22, 2005 | 6.882 | 6.899 | 6.811 | 6.819 | 6,831,035 | -0.06(-0.90%) |
Feb 18, 2005 | 6.912 | 6.918 | 6.881 | 6.881 | 4,989,774 | -0.03(-0.46%) |
Feb 17, 2005 | 6.934 | 6.934 | 6.895 | 6.912 | 4,676,242 | -0.01(-0.21%) |
Feb 16, 2005 | 6.855 | 6.934 | 6.849 | 6.927 | 4,916,165 | +0.03(+0.40%) |
Feb 15, 2005 | 6.816 | 6.902 | 6.811 | 6.899 | 3,689,120 | +0.08(+1.23%) |
Feb 14, 2005 | 6.836 | 6.840 | 6.797 | 6.816 | 1,880,496 | -0.03(-0.40%) |
Feb 11, 2005 | 6.778 | 6.855 | 6.777 | 6.843 | 3,547,110 | +0.07(+1.11%) |
Feb 10, 2005 | 6.783 | 6.807 | 6.755 | 6.768 | 3,122,818 | +0.00(+0.00%) |
Feb 09, 2005 | 6.790 | 6.796 | 6.748 | 6.768 | 6,467,505 | -0.04(-0.53%) |
Feb 08, 2005 | 6.826 | 6.830 | 6.770 | 6.804 | 2,387,772 | -0.02(-0.36%) |
Feb 07, 2005 | 6.803 | 6.840 | 6.794 | 6.829 | 2,859,285 | +0.03(+0.40%) |
Feb 04, 2005 | 6.833 | 6.833 | 6.770 | 6.801 | 9,580,949 | -0.03(-0.46%) |
Feb 03, 2005 | 6.919 | 6.944 | 6.804 | 6.833 | 8,236,199 | -0.10(-1.41%) |
Feb 02, 2005 | 6.928 | 6.948 | 6.889 | 6.931 | 4,086,330 | -0.03(-0.39%) |
Feb 01, 2005 | 6.932 | 7.003 | 6.918 | 6.958 | 3,048,862 | +0.00(+0.02%) |
Jan 31, 2005 | 6.891 | 6.981 | 6.871 | 6.957 | 3,004,419 | +0.10(+1.49%) |
Jan 28, 2005 | 6.883 | 6.906 | 6.839 | 6.855 | 4,061,678 | -0.04(-0.63%) |
Jan 27, 2005 | 6.881 | 6.909 | 6.862 | 6.898 | 2,915,533 | +0.01(+0.15%) |
Jan 26, 2005 | 6.813 | 6.888 | 6.813 | 6.888 | 3,394,337 | +0.07(+1.10%) |
Jan 25, 2005 | 6.761 | 6.813 | 6.757 | 6.813 | 2,880,812 | +0.05(+0.79%) |
Jan 24, 2005 | 6.758 | 6.783 | 6.739 | 6.760 | 3,632,872 | +0.00(+0.04%) |
Jan 21, 2005 | 6.737 | 6.790 | 6.732 | 6.757 | 6,465,769 | +0.02(+0.30%) |
Jan 20, 2005 | 6.761 | 6.768 | 6.708 | 6.737 | 4,348,821 | -0.02(-0.32%) |
Jan 19, 2005 | 6.797 | 6.797 | 6.752 | 6.758 | 5,563,019 | -0.05(-0.76%) |
Jan 18, 2005 | 6.783 | 6.830 | 6.739 | 6.810 | 2,521,101 | -0.01(-0.11%) |
Jan 14, 2005 | 6.797 | 6.832 | 6.775 | 6.817 | 3,365,172 | +0.03(+0.51%) |
Jan 13, 2005 | 6.883 | 6.883 | 6.775 | 6.783 | 5,106,089 | -0.13(-1.81%) |
Jan 12, 2005 | 6.665 | 6.912 | 6.665 | 6.908 | 7,318,520 | +0.24(+3.54%) |
Jan 11, 2005 | 6.695 | 6.716 | 6.644 | 6.672 | 3,175,594 | -0.02(-0.37%) |
Jan 10, 2005 | 6.725 | 6.739 | 6.621 | 6.696 | 6,483,824 | -0.03(-0.47%) |
Jan 07, 2005 | 6.804 | 6.804 | 6.698 | 6.728 | 4,244,311 | -0.15(-2.24%) |
Jan 06, 2005 | 6.783 | 6.894 | 6.752 | 6.882 | 3,644,677 | +0.13(+1.88%) |
Jan 05, 2005 | 6.934 | 6.970 | 6.748 | 6.755 | 6,304,316 | -0.17(-2.47%) |
Jan 04, 2005 | 7.017 | 7.017 | 6.909 | 6.927 | 2,612,765 | -0.08(-1.21%) |
Jan 03, 2005 | 7.092 | 7.112 | 7.003 | 7.012 | 3,532,180 | -0.04(-0.63%) |
Dec 31, 2004 | 7.101 | 7.138 | 7.052 | 7.056 | 1,518,007 | -0.04(-0.53%) |
Dec 30, 2004 | 6.999 | 7.117 | 6.991 | 7.094 | 2,078,754 | +0.09(+1.25%) |
Dec 29, 2004 | 6.978 | 7.020 | 6.970 | 7.006 | 1,308,639 | +0.03(+0.41%) |
Dec 28, 2004 | 6.927 | 6.987 | 6.911 | 6.977 | 2,523,184 | +0.05(+0.73%) |
Dec 27, 2004 | 7.013 | 7.042 | 6.927 | 6.927 | 1,674,600 | -0.08(-1.11%) |
Dec 23, 2004 | 6.993 | 7.014 | 6.957 | 7.004 | 2,771,788 | +0.01(+0.19%) |
Dec 22, 2004 | 6.965 | 7.045 | 6.955 | 6.991 | 1,755,847 | +0.04(+0.56%) |
Dec 21, 2004 | 6.912 | 6.994 | 6.860 | 6.953 | 4,406,806 | -0.03(-0.47%) |
Dec 20, 2004 | 7.006 | 7.033 | 6.971 | 6.986 | 2,433,604 | +0.01(+0.12%) |
Dec 17, 2004 | 6.955 | 7.013 | 6.955 | 6.977 | 3,942,931 | -0.03(-0.39%) |
Dec 16, 2004 | 7.049 | 7.049 | 6.970 | 7.004 | 2,773,524 | -0.03(-0.49%) |
Dec 15, 2004 | 7.131 | 7.134 | 7.017 | 7.039 | 2,480,130 | -0.09(-1.27%) |
Dec 14, 2004 | 7.085 | 7.140 | 7.056 | 7.130 | 3,079,417 | +0.04(+0.61%) |
Dec 13, 2004 | 7.042 | 7.097 | 7.030 | 7.086 | 4,230,075 | +0.17(+2.50%) |
Dec 10, 2004 | 6.964 | 6.964 | 6.899 | 6.914 | 3,971,750 | -0.06(-0.87%) |
Dec 09, 2004 | 6.886 | 6.974 | 6.885 | 6.974 | 2,829,772 | +0.04(+0.54%) |
Dec 08, 2004 | 6.941 | 6.948 | 6.924 | 6.937 | 3,020,044 | +0.00(+0.04%) |
Dec 07, 2004 | 6.955 | 6.970 | 6.919 | 6.934 | 3,198,163 | -0.03(-0.37%) |
Dec 06, 2004 | 6.941 | 6.994 | 6.934 | 6.960 | 2,896,784 | +0.00(+0.00%) |
Dec 03, 2004 | 6.919 | 6.970 | 6.878 | 6.960 | 3,564,124 | +0.04(+0.65%) |
Dec 02, 2004 | 6.977 | 6.977 | 6.914 | 6.915 | 2,529,087 | -0.06(-0.89%) |