Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.675 | 6.710 | 6.619 | 6.660 | 3,569,393 | -0.02(-0.23%) |
Feb 25, 2005 | 6.587 | 6.698 | 6.583 | 6.675 | 5,119,694 | +0.10(+1.49%) |
Feb 24, 2005 | 6.382 | 6.582 | 6.382 | 6.576 | 6,269,327 | +0.11(+1.75%) |
Feb 23, 2005 | 6.456 | 6.488 | 6.440 | 6.463 | 3,331,702 | +0.01(+0.13%) |
Feb 22, 2005 | 6.498 | 6.531 | 6.423 | 6.455 | 3,836,749 | -0.12(-1.89%) |
Feb 18, 2005 | 6.553 | 6.617 | 6.553 | 6.579 | 4,543,230 | +0.02(+0.23%) |
Feb 17, 2005 | 6.556 | 6.571 | 6.512 | 6.564 | 8,149,979 | +0.01(+0.15%) |
Feb 16, 2005 | 6.563 | 6.601 | 6.527 | 6.554 | 7,934,629 | -0.01(-0.12%) |
Feb 15, 2005 | 6.498 | 6.565 | 6.464 | 6.563 | 4,382,450 | +0.04(+0.63%) |
Feb 14, 2005 | 6.423 | 6.563 | 6.410 | 6.522 | 4,457,163 | +0.11(+1.68%) |
Feb 11, 2005 | 6.300 | 6.463 | 6.294 | 6.414 | 4,917,529 | +0.09(+1.36%) |
Feb 10, 2005 | 6.242 | 6.346 | 6.199 | 6.328 | 4,743,930 | +0.13(+2.07%) |
Feb 09, 2005 | 6.273 | 6.298 | 6.194 | 6.199 | 3,753,246 | -0.12(-1.84%) |
Feb 08, 2005 | 6.324 | 6.351 | 6.311 | 6.316 | 3,645,205 | -0.01(-0.11%) |
Feb 07, 2005 | 6.322 | 6.351 | 6.291 | 6.322 | 2,811,272 | -0.01(-0.19%) |
Feb 04, 2005 | 6.273 | 6.344 | 6.228 | 6.335 | 5,160,347 | +0.03(+0.48%) |
Feb 03, 2005 | 6.239 | 6.333 | 6.220 | 6.305 | 3,508,596 | +0.08(+1.23%) |
Feb 02, 2005 | 6.266 | 6.295 | 6.197 | 6.228 | 5,255,936 | -0.03(-0.48%) |
Feb 01, 2005 | 6.300 | 6.322 | 6.206 | 6.258 | 5,158,150 | -0.07(-1.10%) |
Jan 31, 2005 | 6.191 | 6.348 | 6.191 | 6.328 | 4,003,389 | +0.17(+2.73%) |
Jan 28, 2005 | 6.150 | 6.191 | 6.112 | 6.160 | 4,624,169 | -0.02(-0.40%) |
Jan 27, 2005 | 6.205 | 6.251 | 6.175 | 6.184 | 4,650,172 | -0.06(-0.94%) |
Jan 26, 2005 | 6.214 | 6.275 | 6.213 | 6.243 | 5,398,404 | +0.02(+0.33%) |
Jan 25, 2005 | 6.212 | 6.249 | 6.179 | 6.223 | 4,021,701 | +0.01(+0.22%) |
Jan 24, 2005 | 6.205 | 6.253 | 6.195 | 6.209 | 2,989,265 | -0.01(-0.09%) |
Jan 21, 2005 | 6.232 | 6.283 | 6.214 | 6.214 | 3,157,004 | -0.02(-0.28%) |
Jan 20, 2005 | 6.216 | 6.287 | 6.214 | 6.232 | 3,636,415 | -0.03(-0.50%) |
Jan 19, 2005 | 6.205 | 6.318 | 6.202 | 6.264 | 3,322,912 | +0.05(+0.81%) |
Jan 18, 2005 | 6.116 | 6.264 | 6.108 | 6.213 | 5,823,977 | +0.05(+0.73%) |
Jan 14, 2005 | 6.214 | 6.221 | 6.149 | 6.168 | 5,518,165 | -0.03(-0.44%) |
Jan 13, 2005 | 6.285 | 6.288 | 6.186 | 6.195 | 3,435,714 | -0.09(-1.43%) |
Jan 12, 2005 | 6.325 | 6.347 | 6.251 | 6.285 | 3,890,220 | -0.06(-1.01%) |
Jan 11, 2005 | 6.283 | 6.376 | 6.275 | 6.350 | 2,954,472 | +0.02(+0.32%) |
Jan 10, 2005 | 6.300 | 6.377 | 6.247 | 6.329 | 2,775,380 | +0.00(+0.02%) |
Jan 07, 2005 | 6.358 | 6.377 | 6.287 | 6.328 | 2,663,676 | -0.04(-0.56%) |
Jan 06, 2005 | 6.254 | 6.378 | 6.253 | 6.363 | 2,372,880 | +0.07(+1.13%) |
Jan 05, 2005 | 6.318 | 6.361 | 6.269 | 6.292 | 2,799,918 | -0.02(-0.24%) |
Jan 04, 2005 | 6.389 | 6.429 | 6.307 | 6.307 | 4,250,602 | -0.08(-1.32%) |
Jan 03, 2005 | 6.441 | 6.467 | 6.374 | 6.392 | 4,287,959 | -0.05(-0.76%) |
Dec 31, 2004 | 6.430 | 6.481 | 6.425 | 6.441 | 2,004,441 | +0.00(+0.02%) |
Dec 30, 2004 | 6.430 | 6.460 | 6.419 | 6.440 | 2,512,785 | +0.00(+0.04%) |
Dec 29, 2004 | 6.403 | 6.453 | 6.403 | 6.437 | 2,477,626 | +0.02(+0.32%) |
Dec 28, 2004 | 6.318 | 6.440 | 6.318 | 6.417 | 3,024,058 | +0.09(+1.49%) |
Dec 27, 2004 | 6.335 | 6.382 | 6.292 | 6.322 | 1,476,320 | +0.01(+0.09%) |
Dec 23, 2004 | 6.299 | 6.331 | 6.272 | 6.317 | 2,122,737 | +0.02(+0.30%) |
Dec 22, 2004 | 6.328 | 6.361 | 6.277 | 6.298 | 5,273,882 | -0.05(-0.80%) |
Dec 21, 2004 | 6.339 | 6.376 | 6.287 | 6.348 | 5,467,624 | +0.02(+0.32%) |
Dec 20, 2004 | 6.340 | 6.363 | 6.300 | 6.328 | 4,232,290 | +0.00(+0.04%) |
Dec 17, 2004 | 6.287 | 6.367 | 6.280 | 6.325 | 5,884,773 | +0.00(+0.04%) |
Dec 16, 2004 | 6.294 | 6.366 | 6.284 | 6.322 | 3,370,157 | +0.01(+0.15%) |
Dec 15, 2004 | 6.296 | 6.382 | 6.296 | 6.313 | 4,209,217 | +0.01(+0.20%) |
Dec 14, 2004 | 6.294 | 6.333 | 6.272 | 6.300 | 4,179,185 | -0.00(-0.07%) |
Dec 13, 2004 | 6.264 | 6.329 | 6.253 | 6.305 | 4,000,459 | +0.04(+0.70%) |
Dec 10, 2004 | 6.380 | 6.380 | 6.218 | 6.261 | 3,651,797 | -0.01(-0.09%) |
Dec 09, 2004 | 6.225 | 6.277 | 6.193 | 6.266 | 5,932,385 | +0.02(+0.24%) |
Dec 08, 2004 | 6.299 | 6.300 | 6.180 | 6.251 | 11,597,414 | -0.05(-0.76%) |
Dec 07, 2004 | 6.333 | 6.406 | 6.298 | 6.299 | 7,861,014 | -0.03(-0.52%) |
Dec 06, 2004 | 6.359 | 6.371 | 6.283 | 6.332 | 4,361,207 | -0.03(-0.43%) |
Dec 03, 2004 | 6.321 | 6.374 | 6.311 | 6.359 | 7,448,626 | +0.02(+0.28%) |
Dec 02, 2004 | 6.300 | 6.354 | 6.240 | 6.341 | 6,721,270 | -0.07(-1.06%) |