Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.640 | 6.676 | 6.585 | 6.626 | 3,587,702 | -0.01(-0.22%) |
Feb 25, 2005 | 6.554 | 6.664 | 6.549 | 6.640 | 5,145,956 | +0.10(+1.49%) |
Feb 24, 2005 | 6.350 | 6.548 | 6.350 | 6.543 | 6,301,486 | +0.11(+1.75%) |
Feb 23, 2005 | 6.423 | 6.454 | 6.407 | 6.430 | 3,348,792 | +0.01(+0.13%) |
Feb 22, 2005 | 6.465 | 6.498 | 6.391 | 6.422 | 3,856,430 | -0.12(-1.89%) |
Feb 18, 2005 | 6.520 | 6.583 | 6.520 | 6.545 | 4,566,534 | +0.01(+0.23%) |
Feb 17, 2005 | 6.522 | 6.537 | 6.479 | 6.530 | 8,191,785 | +0.01(+0.15%) |
Feb 16, 2005 | 6.529 | 6.567 | 6.494 | 6.521 | 7,975,330 | -0.01(-0.12%) |
Feb 15, 2005 | 6.465 | 6.532 | 6.431 | 6.529 | 4,404,929 | +0.04(+0.63%) |
Feb 14, 2005 | 6.391 | 6.529 | 6.377 | 6.488 | 4,480,026 | +0.11(+1.68%) |
Feb 11, 2005 | 6.268 | 6.430 | 6.262 | 6.381 | 4,942,753 | +0.09(+1.36%) |
Feb 10, 2005 | 6.210 | 6.313 | 6.168 | 6.295 | 4,768,264 | +0.13(+2.07%) |
Feb 09, 2005 | 6.241 | 6.266 | 6.162 | 6.168 | 3,772,498 | -0.12(-1.84%) |
Feb 08, 2005 | 6.291 | 6.319 | 6.279 | 6.283 | 3,663,903 | -0.01(-0.11%) |
Feb 07, 2005 | 6.290 | 6.319 | 6.259 | 6.290 | 2,825,692 | -0.01(-0.19%) |
Feb 04, 2005 | 6.241 | 6.312 | 6.196 | 6.302 | 5,186,817 | +0.03(+0.48%) |
Feb 03, 2005 | 6.207 | 6.301 | 6.188 | 6.272 | 3,526,594 | +0.08(+1.23%) |
Feb 02, 2005 | 6.234 | 6.263 | 6.165 | 6.196 | 5,282,897 | -0.03(-0.48%) |
Feb 01, 2005 | 6.268 | 6.290 | 6.175 | 6.226 | 5,184,609 | -0.07(-1.10%) |
Jan 31, 2005 | 6.160 | 6.316 | 6.160 | 6.295 | 4,023,925 | +0.17(+2.73%) |
Jan 28, 2005 | 6.119 | 6.160 | 6.081 | 6.128 | 4,647,889 | -0.02(-0.40%) |
Jan 27, 2005 | 6.173 | 6.219 | 6.143 | 6.153 | 4,674,025 | -0.06(-0.94%) |
Jan 26, 2005 | 6.183 | 6.243 | 6.181 | 6.211 | 5,426,096 | +0.02(+0.33%) |
Jan 25, 2005 | 6.180 | 6.217 | 6.147 | 6.191 | 4,042,331 | +0.01(+0.22%) |
Jan 24, 2005 | 6.173 | 6.221 | 6.164 | 6.177 | 3,004,599 | -0.01(-0.09%) |
Jan 21, 2005 | 6.200 | 6.251 | 6.183 | 6.183 | 3,173,198 | -0.02(-0.28%) |
Jan 20, 2005 | 6.184 | 6.255 | 6.183 | 6.200 | 3,655,068 | -0.03(-0.50%) |
Jan 19, 2005 | 6.173 | 6.286 | 6.171 | 6.232 | 3,339,957 | +0.05(+0.81%) |
Jan 18, 2005 | 6.085 | 6.232 | 6.077 | 6.181 | 5,853,852 | +0.04(+0.73%) |
Jan 14, 2005 | 6.183 | 6.190 | 6.118 | 6.137 | 5,546,471 | -0.03(-0.44%) |
Jan 13, 2005 | 6.253 | 6.256 | 6.154 | 6.164 | 3,453,338 | -0.09(-1.43%) |
Jan 12, 2005 | 6.293 | 6.315 | 6.219 | 6.253 | 3,910,175 | -0.06(-1.01%) |
Jan 11, 2005 | 6.251 | 6.343 | 6.243 | 6.317 | 2,969,628 | +0.02(+0.32%) |
Jan 10, 2005 | 6.268 | 6.344 | 6.215 | 6.297 | 2,789,617 | +0.00(+0.02%) |
Jan 07, 2005 | 6.325 | 6.344 | 6.255 | 6.295 | 2,677,340 | -0.04(-0.56%) |
Jan 06, 2005 | 6.222 | 6.346 | 6.221 | 6.331 | 2,385,052 | +0.07(+1.13%) |
Jan 05, 2005 | 6.286 | 6.328 | 6.237 | 6.260 | 2,814,281 | -0.01(-0.24%) |
Jan 04, 2005 | 6.357 | 6.396 | 6.275 | 6.275 | 4,272,406 | -0.08(-1.32%) |
Jan 03, 2005 | 6.408 | 6.434 | 6.342 | 6.359 | 4,309,954 | -0.05(-0.76%) |
Dec 31, 2004 | 6.397 | 6.448 | 6.392 | 6.408 | 2,014,723 | +0.00(+0.02%) |
Dec 30, 2004 | 6.397 | 6.427 | 6.386 | 6.407 | 2,525,674 | +0.00(+0.04%) |
Dec 29, 2004 | 6.370 | 6.420 | 6.370 | 6.404 | 2,490,335 | +0.02(+0.32%) |
Dec 28, 2004 | 6.286 | 6.407 | 6.286 | 6.384 | 3,039,570 | +0.09(+1.49%) |
Dec 27, 2004 | 6.302 | 6.350 | 6.260 | 6.290 | 1,483,893 | +0.01(+0.09%) |
Dec 23, 2004 | 6.267 | 6.298 | 6.240 | 6.285 | 2,133,626 | +0.02(+0.30%) |
Dec 22, 2004 | 6.295 | 6.328 | 6.245 | 6.266 | 5,300,935 | -0.05(-0.80%) |
Dec 21, 2004 | 6.306 | 6.343 | 6.255 | 6.316 | 5,495,670 | +0.02(+0.32%) |
Dec 20, 2004 | 6.308 | 6.331 | 6.268 | 6.295 | 4,254,000 | +0.00(+0.04%) |
Dec 17, 2004 | 6.255 | 6.335 | 6.248 | 6.293 | 5,914,960 | +0.00(+0.04%) |
Dec 16, 2004 | 6.262 | 6.334 | 6.252 | 6.290 | 3,387,444 | +0.01(+0.15%) |
Dec 15, 2004 | 6.264 | 6.350 | 6.264 | 6.281 | 4,230,808 | +0.01(+0.19%) |
Dec 14, 2004 | 6.262 | 6.301 | 6.240 | 6.268 | 4,200,623 | -0.00(-0.06%) |
Dec 13, 2004 | 6.232 | 6.297 | 6.221 | 6.272 | 4,020,980 | +0.04(+0.70%) |
Dec 10, 2004 | 6.347 | 6.347 | 6.186 | 6.229 | 3,670,529 | -0.01(-0.09%) |
Dec 09, 2004 | 6.194 | 6.245 | 6.161 | 6.234 | 5,962,815 | +0.01(+0.24%) |
Dec 08, 2004 | 6.267 | 6.268 | 6.149 | 6.219 | 11,656,903 | -0.05(-0.76%) |
Dec 07, 2004 | 6.301 | 6.373 | 6.266 | 6.267 | 7,901,338 | -0.03(-0.52%) |
Dec 06, 2004 | 6.327 | 6.339 | 6.251 | 6.300 | 4,383,578 | -0.03(-0.43%) |
Dec 03, 2004 | 6.289 | 6.342 | 6.279 | 6.327 | 7,486,834 | +0.02(+0.28%) |
Dec 02, 2004 | 6.268 | 6.321 | 6.209 | 6.309 | 6,755,747 | -0.07(-1.06%) |