Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.447 | 6.670 | 6.447 | 6.549 | 1,240,532 | +0.10(+1.59%) |
Feb 25, 2005 | 6.342 | 6.470 | 6.342 | 6.447 | 945,567 | +0.14(+2.16%) |
Feb 24, 2005 | 6.311 | 6.331 | 6.208 | 6.311 | 918,093 | +0.00(+0.04%) |
Feb 23, 2005 | 6.237 | 6.352 | 6.232 | 6.308 | 604,048 | +0.10(+1.56%) |
Feb 22, 2005 | 6.350 | 6.413 | 6.208 | 6.211 | 754,393 | -0.14(-2.19%) |
Feb 18, 2005 | 6.410 | 6.413 | 6.284 | 6.350 | 424,322 | -0.03(-0.53%) |
Feb 17, 2005 | 6.499 | 6.518 | 6.352 | 6.384 | 661,668 | -0.14(-2.17%) |
Feb 16, 2005 | 6.447 | 6.565 | 6.431 | 6.525 | 658,233 | +0.05(+0.77%) |
Feb 15, 2005 | 6.394 | 6.515 | 6.394 | 6.476 | 753,248 | +0.08(+1.23%) |
Feb 14, 2005 | 6.379 | 6.415 | 6.308 | 6.397 | 501,020 | +0.04(+0.70%) |
Feb 11, 2005 | 6.339 | 6.423 | 6.245 | 6.352 | 1,288,230 | -0.01(-0.16%) |
Feb 10, 2005 | 6.394 | 6.394 | 6.269 | 6.363 | 960,449 | -0.02(-0.29%) |
Feb 09, 2005 | 6.536 | 6.567 | 6.345 | 6.381 | 1,902,200 | -0.15(-2.37%) |
Feb 08, 2005 | 6.835 | 6.835 | 6.379 | 6.536 | 5,065,157 | -0.30(-4.37%) |
Feb 07, 2005 | 6.785 | 6.837 | 6.764 | 6.835 | 699,826 | +0.05(+0.73%) |
Feb 04, 2005 | 6.656 | 6.785 | 6.649 | 6.785 | 721,577 | +0.09(+1.33%) |
Feb 03, 2005 | 6.664 | 6.719 | 6.575 | 6.696 | 915,422 | +0.03(+0.47%) |
Feb 02, 2005 | 6.599 | 6.667 | 6.552 | 6.664 | 790,262 | +0.06(+0.83%) |
Feb 01, 2005 | 6.539 | 6.638 | 6.502 | 6.609 | 1,678,973 | +0.07(+1.08%) |
Jan 31, 2005 | 6.528 | 6.552 | 6.481 | 6.539 | 1,178,715 | +0.08(+1.18%) |
Jan 28, 2005 | 6.531 | 6.533 | 6.384 | 6.463 | 565,890 | -0.06(-0.88%) |
Jan 27, 2005 | 6.457 | 6.552 | 6.423 | 6.520 | 614,351 | +0.03(+0.48%) |
Jan 26, 2005 | 6.489 | 6.497 | 6.397 | 6.489 | 841,013 | +0.00(+0.00%) |
Jan 25, 2005 | 6.423 | 6.539 | 6.407 | 6.489 | 1,087,135 | +0.09(+1.43%) |
Jan 24, 2005 | 6.434 | 6.455 | 6.355 | 6.397 | 1,197,031 | -0.01(-0.16%) |
Jan 21, 2005 | 6.460 | 6.525 | 6.376 | 6.407 | 984,107 | -0.07(-1.01%) |
Jan 20, 2005 | 6.565 | 6.565 | 6.447 | 6.473 | 1,553,432 | -0.10(-1.59%) |
Jan 19, 2005 | 6.578 | 6.638 | 6.531 | 6.578 | 1,078,358 | +0.01(+0.12%) |
Jan 18, 2005 | 6.481 | 6.604 | 6.434 | 6.570 | 1,103,161 | +0.09(+1.37%) |
Jan 14, 2005 | 6.434 | 6.502 | 6.423 | 6.481 | 527,731 | +0.04(+0.61%) |
Jan 13, 2005 | 6.447 | 6.523 | 6.350 | 6.442 | 1,140,938 | +0.01(+0.16%) |
Jan 12, 2005 | 6.499 | 6.499 | 6.232 | 6.431 | 1,597,695 | -0.06(-0.85%) |
Jan 11, 2005 | 6.578 | 6.578 | 6.428 | 6.486 | 745,616 | -0.09(-1.39%) |
Jan 10, 2005 | 6.599 | 6.698 | 6.549 | 6.578 | 1,074,543 | -0.03(-0.48%) |
Jan 07, 2005 | 6.677 | 6.688 | 6.539 | 6.609 | 794,841 | -0.08(-1.21%) |
Jan 06, 2005 | 6.696 | 6.735 | 6.604 | 6.691 | 905,882 | +0.00(+0.04%) |
Jan 05, 2005 | 6.806 | 6.814 | 6.635 | 6.688 | 1,470,246 | -0.16(-2.33%) |
Jan 04, 2005 | 7.034 | 7.034 | 6.790 | 6.848 | 1,463,378 | -0.19(-2.72%) |
Jan 03, 2005 | 7.233 | 7.264 | 7.010 | 7.039 | 894,816 | -0.18(-2.47%) |
Dec 31, 2004 | 7.259 | 7.314 | 7.160 | 7.217 | 550,245 | -0.02(-0.22%) |
Dec 30, 2004 | 7.259 | 7.285 | 7.191 | 7.233 | 520,863 | -0.04(-0.58%) |
Dec 29, 2004 | 7.246 | 7.275 | 7.202 | 7.275 | 407,151 | -0.01(-0.11%) |
Dec 28, 2004 | 7.115 | 7.385 | 7.102 | 7.283 | 442,638 | +0.18(+2.55%) |
Dec 27, 2004 | 7.196 | 7.220 | 7.013 | 7.102 | 501,020 | -0.09(-1.31%) |
Dec 23, 2004 | 7.154 | 7.204 | 7.073 | 7.196 | 669,299 | +0.00(+0.04%) |
Dec 22, 2004 | 7.010 | 7.196 | 7.010 | 7.194 | 1,147,425 | +0.15(+2.16%) |
Dec 21, 2004 | 6.995 | 7.073 | 6.866 | 7.042 | 800,183 | +0.07(+1.05%) |
Dec 20, 2004 | 7.023 | 7.039 | 6.916 | 6.968 | 780,722 | -0.03(-0.49%) |
Dec 17, 2004 | 7.060 | 7.076 | 6.950 | 7.002 | 1,267,243 | -0.02(-0.26%) |
Dec 16, 2004 | 7.102 | 7.102 | 6.953 | 7.021 | 802,854 | -0.08(-1.14%) |
Dec 15, 2004 | 7.076 | 7.128 | 7.031 | 7.102 | 1,216,492 | +0.05(+0.67%) |
Dec 14, 2004 | 6.787 | 7.060 | 6.774 | 7.055 | 1,620,972 | +0.25(+3.62%) |
Dec 13, 2004 | 6.748 | 6.814 | 6.691 | 6.808 | 1,071,871 | +0.06(+0.81%) |
Dec 10, 2004 | 6.617 | 6.769 | 6.604 | 6.753 | 553,679 | +0.10(+1.58%) |
Dec 09, 2004 | 6.630 | 6.656 | 6.518 | 6.649 | 584,588 | -0.03(-0.47%) |
Dec 08, 2004 | 6.670 | 6.698 | 6.580 | 6.680 | 807,815 | +0.06(+0.91%) |
Dec 07, 2004 | 6.751 | 6.785 | 6.617 | 6.620 | 1,212,676 | -0.12(-1.75%) |
Dec 06, 2004 | 6.824 | 6.835 | 6.683 | 6.738 | 1,001,660 | -0.12(-1.68%) |
Dec 03, 2004 | 6.827 | 6.966 | 6.803 | 6.853 | 1,028,371 | -0.09(-1.32%) |
Dec 02, 2004 | 6.701 | 6.963 | 6.607 | 6.945 | 1,658,367 | +0.24(+3.64%) |