Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.245 | 6.457 | 6.160 | 6.177 | 3,086,736 | -0.12(-1.89%) |
Feb 25, 2005 | 6.245 | 6.338 | 6.185 | 6.296 | 2,073,027 | +0.06(+0.95%) |
Feb 24, 2005 | 6.126 | 6.262 | 6.075 | 6.236 | 2,267,919 | +0.06(+0.96%) |
Feb 23, 2005 | 6.253 | 6.279 | 6.126 | 6.177 | 1,609,579 | -0.01(-0.14%) |
Feb 22, 2005 | 6.177 | 6.406 | 6.151 | 6.185 | 2,005,724 | -0.04(-0.68%) |
Feb 18, 2005 | 6.287 | 6.432 | 6.219 | 6.228 | 2,129,066 | -0.03(-0.54%) |
Feb 17, 2005 | 6.500 | 6.500 | 6.211 | 6.262 | 2,136,894 | -0.19(-2.90%) |
Feb 16, 2005 | 6.389 | 6.491 | 6.313 | 6.449 | 1,660,521 | +0.03(+0.40%) |
Feb 15, 2005 | 6.355 | 6.585 | 6.296 | 6.423 | 1,988,663 | +0.05(+0.80%) |
Feb 14, 2005 | 6.432 | 6.508 | 6.287 | 6.372 | 2,287,981 | -0.05(-0.79%) |
Feb 11, 2005 | 6.211 | 6.466 | 6.168 | 6.423 | 3,322,751 | +0.23(+3.71%) |
Feb 10, 2005 | 6.279 | 6.389 | 6.126 | 6.194 | 2,745,353 | -0.10(-1.62%) |
Feb 09, 2005 | 6.619 | 6.653 | 6.253 | 6.296 | 3,010,453 | -0.32(-4.88%) |
Feb 08, 2005 | 6.551 | 6.696 | 6.500 | 6.619 | 3,547,887 | +0.11(+1.70%) |
Feb 07, 2005 | 6.483 | 6.687 | 6.466 | 6.508 | 2,225,577 | +0.07(+1.06%) |
Feb 04, 2005 | 6.143 | 6.508 | 6.143 | 6.440 | 4,405,748 | +0.28(+4.56%) |
Feb 03, 2005 | 6.211 | 6.253 | 6.023 | 6.160 | 3,033,373 | -0.10(-1.63%) |
Feb 02, 2005 | 6.313 | 6.423 | 6.236 | 6.262 | 2,700,379 | -0.09(-1.34%) |
Feb 01, 2005 | 6.364 | 6.491 | 6.338 | 6.347 | 3,031,604 | -0.11(-1.71%) |
Jan 31, 2005 | 6.423 | 6.525 | 6.381 | 6.457 | 1,895,154 | +0.19(+2.99%) |
Jan 28, 2005 | 6.466 | 6.491 | 6.228 | 6.270 | 1,992,331 | -0.12(-1.86%) |
Jan 27, 2005 | 6.389 | 6.594 | 6.262 | 6.389 | 2,906,884 | +0.02(+0.27%) |
Jan 26, 2005 | 6.236 | 6.398 | 6.168 | 6.372 | 2,608,649 | +0.10(+1.63%) |
Jan 25, 2005 | 6.279 | 6.398 | 6.228 | 6.270 | 2,702,030 | +0.09(+1.52%) |
Jan 24, 2005 | 6.338 | 6.415 | 6.177 | 6.177 | 2,890,993 | -0.16(-2.55%) |
Jan 21, 2005 | 6.551 | 6.611 | 6.304 | 6.338 | 4,998,538 | -0.18(-2.74%) |
Jan 20, 2005 | 6.508 | 6.815 | 6.423 | 6.517 | 18,096,128 | -0.30(-4.37%) |
Jan 19, 2005 | 6.985 | 7.002 | 6.713 | 6.815 | 10,341,897 | -0.20(-2.79%) |
Jan 18, 2005 | 7.053 | 7.146 | 6.908 | 7.010 | 5,230,036 | -0.13(-1.79%) |
Jan 14, 2005 | 7.129 | 7.164 | 7.010 | 7.138 | 5,097,737 | +0.14(+1.94%) |
Jan 13, 2005 | 7.155 | 7.215 | 7.002 | 7.002 | 4,777,399 | -0.14(-1.91%) |
Jan 12, 2005 | 7.181 | 7.334 | 7.027 | 7.138 | 2,797,249 | +0.04(+0.60%) |
Jan 11, 2005 | 7.317 | 7.359 | 7.053 | 7.095 | 4,252,126 | -0.24(-3.25%) |
Jan 10, 2005 | 7.376 | 7.538 | 7.257 | 7.334 | 4,404,656 | -0.03(-0.35%) |
Jan 07, 2005 | 7.546 | 7.606 | 7.291 | 7.359 | 3,734,259 | -0.08(-1.03%) |
Jan 06, 2005 | 7.572 | 7.708 | 7.419 | 7.436 | 3,177,639 | -0.04(-0.57%) |
Jan 05, 2005 | 7.546 | 7.631 | 7.444 | 7.478 | 4,457,170 | -0.02(-0.23%) |
Jan 04, 2005 | 7.717 | 7.768 | 7.287 | 7.495 | 8,691,258 | -0.15(-2.00%) |
Jan 03, 2005 | 8.082 | 8.167 | 7.580 | 7.648 | 6,137,857 | -0.37(-4.67%) |
Dec 31, 2004 | 8.048 | 8.082 | 7.929 | 8.023 | 3,687,702 | -0.01(-0.11%) |
Dec 30, 2004 | 8.040 | 8.099 | 8.006 | 8.031 | 2,194,943 | -0.01(-0.11%) |
Dec 29, 2004 | 8.040 | 8.201 | 8.031 | 8.040 | 2,962,598 | -0.04(-0.53%) |
Dec 28, 2004 | 8.227 | 8.304 | 8.057 | 8.082 | 3,847,439 | -0.20(-2.36%) |
Dec 27, 2004 | 8.414 | 8.414 | 8.193 | 8.278 | 3,536,781 | -0.07(-0.82%) |
Dec 23, 2004 | 8.448 | 8.465 | 8.329 | 8.346 | 3,838,624 | -0.10(-1.21%) |
Dec 22, 2004 | 8.380 | 9.359 | 8.380 | 8.448 | 4,511,658 | -0.05(-0.60%) |
Dec 21, 2004 | 8.423 | 8.567 | 8.380 | 8.499 | 4,860,870 | +0.16(+1.94%) |
Dec 20, 2004 | 8.601 | 8.737 | 8.321 | 8.338 | 4,647,182 | -0.25(-2.87%) |
Dec 17, 2004 | 8.627 | 8.763 | 8.533 | 8.584 | 2,976,232 | -0.11(-1.27%) |
Dec 16, 2004 | 8.959 | 9.095 | 8.686 | 8.695 | 3,332,144 | -0.31(-3.40%) |
Dec 15, 2004 | 9.069 | 9.180 | 8.916 | 9.001 | 2,328,234 | +0.00(+0.00%) |
Dec 14, 2004 | 8.959 | 9.188 | 8.891 | 9.001 | 3,145,137 | +0.20(+2.22%) |
Dec 13, 2004 | 8.848 | 8.916 | 8.695 | 8.806 | 1,853,372 | +0.03(+0.29%) |
Dec 10, 2004 | 8.780 | 8.950 | 8.720 | 8.780 | 1,633,337 | -0.09(-1.05%) |
Dec 09, 2004 | 8.720 | 8.933 | 8.610 | 8.874 | 3,241,990 | -0.09(-0.95%) |
Dec 08, 2004 | 9.044 | 9.137 | 8.781 | 8.959 | 3,505,280 | -0.26(-2.86%) |
Dec 07, 2004 | 9.320 | 9.444 | 9.137 | 9.222 | 3,948,641 | -0.06(-0.64%) |
Dec 06, 2004 | 9.171 | 9.359 | 9.069 | 9.282 | 2,550,032 | +0.08(+0.83%) |
Dec 03, 2004 | 9.103 | 9.256 | 8.959 | 9.205 | 4,281,750 | +0.18(+1.98%) |
Dec 02, 2004 | 8.891 | 9.095 | 8.763 | 9.027 | 4,762,842 | +0.14(+1.63%) |