Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.641 | 7.642 | 7.387 | 7.467 | 2,547,991 | -0.19(-2.44%) |
Feb 25, 2005 | 7.312 | 7.654 | 7.295 | 7.654 | 2,528,452 | +0.35(+4.81%) |
Feb 24, 2005 | 7.261 | 7.304 | 7.198 | 7.303 | 1,422,539 | +0.04(+0.57%) |
Feb 23, 2005 | 7.250 | 7.304 | 7.233 | 7.261 | 1,284,969 | +0.01(+0.18%) |
Feb 22, 2005 | 7.256 | 7.347 | 7.248 | 7.248 | 1,531,471 | -0.01(-0.10%) |
Feb 18, 2005 | 7.230 | 7.273 | 7.199 | 7.256 | 2,255,989 | +0.00(+0.03%) |
Feb 17, 2005 | 7.286 | 7.286 | 7.239 | 7.254 | 1,673,323 | +0.03(+0.39%) |
Feb 16, 2005 | 7.267 | 7.278 | 7.198 | 7.226 | 2,323,703 | -0.06(-0.82%) |
Feb 15, 2005 | 7.304 | 7.338 | 7.275 | 7.286 | 1,036,325 | -0.01(-0.18%) |
Feb 14, 2005 | 7.304 | 7.342 | 7.269 | 7.299 | 1,115,013 | +0.00(+0.05%) |
Feb 11, 2005 | 7.261 | 7.342 | 7.226 | 7.295 | 1,279,080 | +0.03(+0.46%) |
Feb 10, 2005 | 7.245 | 7.284 | 7.228 | 7.261 | 829,970 | +0.02(+0.26%) |
Feb 09, 2005 | 7.226 | 7.332 | 7.211 | 7.243 | 1,698,749 | -0.02(-0.28%) |
Feb 08, 2005 | 7.200 | 7.275 | 7.200 | 7.263 | 1,200,928 | +0.06(+0.88%) |
Feb 07, 2005 | 7.215 | 7.271 | 7.162 | 7.200 | 1,222,072 | -0.03(-0.36%) |
Feb 04, 2005 | 7.202 | 7.342 | 7.198 | 7.226 | 1,816,246 | +0.04(+0.62%) |
Feb 03, 2005 | 7.256 | 7.256 | 7.123 | 7.181 | 1,982,187 | -0.07(-1.00%) |
Feb 02, 2005 | 7.192 | 7.332 | 7.192 | 7.254 | 3,183,115 | +0.06(+0.78%) |
Feb 01, 2005 | 7.015 | 7.224 | 7.006 | 7.198 | 3,104,695 | +0.20(+2.80%) |
Jan 31, 2005 | 6.949 | 7.047 | 6.903 | 7.002 | 1,561,982 | +0.07(+1.00%) |
Jan 28, 2005 | 6.893 | 6.942 | 6.862 | 6.933 | 1,559,306 | +0.02(+0.30%) |
Jan 27, 2005 | 6.828 | 6.936 | 6.804 | 6.912 | 2,136,083 | +0.09(+1.34%) |
Jan 26, 2005 | 6.744 | 6.839 | 6.740 | 6.821 | 2,977,563 | +0.10(+1.44%) |
Jan 25, 2005 | 6.716 | 6.737 | 6.697 | 6.723 | 2,280,345 | +0.04(+0.56%) |
Jan 24, 2005 | 6.735 | 6.757 | 6.651 | 6.686 | 1,647,094 | -0.06(-0.86%) |
Jan 21, 2005 | 6.725 | 6.800 | 6.695 | 6.744 | 2,173,554 | -0.01(-0.19%) |
Jan 20, 2005 | 6.856 | 6.856 | 6.744 | 6.757 | 3,380,370 | -0.13(-1.85%) |
Jan 19, 2005 | 7.006 | 7.045 | 6.826 | 6.884 | 3,847,680 | -0.09(-1.29%) |
Jan 18, 2005 | 7.099 | 7.099 | 6.927 | 6.974 | 3,948,047 | +0.06(+0.81%) |
Jan 14, 2005 | 6.744 | 6.964 | 6.731 | 6.918 | 3,151,533 | +0.18(+2.66%) |
Jan 13, 2005 | 6.697 | 6.778 | 6.664 | 6.738 | 2,221,462 | +0.02(+0.33%) |
Jan 12, 2005 | 6.613 | 6.716 | 6.611 | 6.716 | 3,296,864 | +0.12(+1.75%) |
Jan 11, 2005 | 6.647 | 6.649 | 6.561 | 6.600 | 3,222,726 | -0.00(-0.03%) |
Jan 10, 2005 | 6.464 | 6.632 | 6.445 | 6.602 | 3,805,660 | +0.11(+1.67%) |
Jan 07, 2005 | 6.557 | 6.581 | 6.473 | 6.494 | 3,224,600 | -0.04(-0.57%) |
Jan 06, 2005 | 6.529 | 6.546 | 6.488 | 6.531 | 3,249,759 | +0.01(+0.14%) |
Jan 05, 2005 | 6.679 | 6.679 | 6.510 | 6.522 | 5,035,226 | -0.17(-2.54%) |
Jan 04, 2005 | 6.750 | 6.755 | 6.675 | 6.692 | 4,877,583 | -0.08(-1.13%) |
Jan 03, 2005 | 6.850 | 6.850 | 6.753 | 6.768 | 6,199,219 | -0.04(-0.52%) |
Dec 31, 2004 | 6.809 | 6.830 | 6.791 | 6.804 | 845,226 | -0.01(-0.22%) |
Dec 30, 2004 | 6.809 | 6.819 | 6.791 | 6.819 | 1,121,972 | +0.02(+0.27%) |
Dec 29, 2004 | 6.763 | 6.802 | 6.737 | 6.800 | 1,206,548 | +0.01(+0.22%) |
Dec 28, 2004 | 6.772 | 6.802 | 6.755 | 6.785 | 1,957,563 | +0.02(+0.36%) |
Dec 27, 2004 | 6.809 | 6.809 | 6.725 | 6.761 | 1,942,307 | -0.02(-0.33%) |
Dec 23, 2004 | 6.723 | 6.811 | 6.692 | 6.783 | 2,791,281 | +0.06(+0.89%) |
Dec 22, 2004 | 6.701 | 6.723 | 6.669 | 6.723 | 3,888,362 | +0.03(+0.42%) |
Dec 21, 2004 | 6.632 | 6.695 | 6.595 | 6.695 | 5,212,675 | +0.10(+1.56%) |
Dec 20, 2004 | 6.529 | 6.595 | 6.525 | 6.593 | 2,810,819 | +0.08(+1.26%) |
Dec 17, 2004 | 6.482 | 6.514 | 6.462 | 6.510 | 1,946,054 | +0.03(+0.43%) |
Dec 16, 2004 | 6.441 | 6.531 | 6.383 | 6.482 | 3,908,436 | +0.04(+0.64%) |
Dec 15, 2004 | 6.342 | 6.608 | 6.340 | 6.441 | 3,069,901 | +0.10(+1.56%) |
Dec 14, 2004 | 6.370 | 6.395 | 6.335 | 6.342 | 1,863,887 | +0.02(+0.30%) |
Dec 13, 2004 | 6.305 | 6.378 | 6.240 | 6.324 | 1,964,790 | +0.02(+0.30%) |
Dec 10, 2004 | 6.221 | 6.359 | 6.185 | 6.305 | 21,713,862 | +0.09(+1.47%) |
Dec 09, 2004 | 6.174 | 6.227 | 6.154 | 6.213 | 1,502,297 | +0.01(+0.18%) |
Dec 08, 2004 | 6.210 | 6.232 | 6.193 | 6.202 | 691,597 | -0.01(-0.12%) |
Dec 07, 2004 | 6.256 | 6.273 | 6.180 | 6.210 | 2,705,634 | -0.05(-0.78%) |
Dec 06, 2004 | 6.240 | 6.258 | 6.221 | 6.258 | 1,306,916 | +0.02(+0.30%) |
Dec 03, 2004 | 6.198 | 6.249 | 6.197 | 6.240 | 2,788,069 | +0.02(+0.36%) |
Dec 02, 2004 | 6.258 | 6.292 | 6.197 | 6.217 | 7,757,187 | -0.04(-0.69%) |