Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.373 | 6.791 | 6.373 | 6.561 | 25,355 | +0.02(+0.26%) |
Feb 25, 2005 | 6.597 | 6.600 | 6.530 | 6.544 | 12,856 | -0.08(-1.23%) |
Feb 24, 2005 | 6.539 | 6.690 | 6.443 | 6.625 | 47,096 | +0.13(+2.07%) |
Feb 23, 2005 | 6.623 | 6.623 | 6.396 | 6.491 | 17,855 | +0.03(+0.43%) |
Feb 22, 2005 | 6.701 | 6.771 | 6.334 | 6.463 | 140,635 | -0.07(-1.11%) |
Feb 18, 2005 | 6.721 | 6.721 | 6.469 | 6.536 | 70,390 | -0.10(-1.56%) |
Feb 17, 2005 | 6.704 | 6.858 | 6.586 | 6.639 | 42,103 | +0.08(+1.15%) |
Feb 16, 2005 | 6.513 | 6.676 | 6.474 | 6.564 | 32,143 | -0.04(-0.64%) |
Feb 15, 2005 | 6.469 | 6.606 | 6.469 | 6.606 | 1,785 | +0.08(+1.24%) |
Feb 14, 2005 | 6.553 | 6.553 | 6.525 | 6.525 | 1,071 | -0.06(-0.85%) |
Feb 11, 2005 | 6.581 | 6.581 | 6.581 | 6.581 | 357 | -0.12(-1.75%) |
Feb 10, 2005 | 6.698 | 6.698 | 6.698 | 6.698 | 1,167 | -0.02(-0.25%) |
Feb 09, 2005 | 6.486 | 6.715 | 6.486 | 6.715 | 3,224 | +0.25(+3.81%) |
Feb 08, 2005 | 6.469 | 6.469 | 6.469 | 6.469 | 1,785 | -0.17(-2.53%) |
Feb 07, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 6.637 | 6.637 | 6.637 | 6.637 | 557 | +0.21(+3.27%) |
Feb 01, 2005 | 6.427 | 6.427 | 6.427 | 6.427 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 6.427 | 6.427 | 6.427 | 6.427 | 3,217 | -0.25(-3.81%) |
Jan 28, 2005 | 6.651 | 6.681 | 6.651 | 6.681 | 3,199 | -0.00(-0.04%) |
Jan 27, 2005 | 6.684 | 6.684 | 6.684 | 6.684 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 6.684 | 6.684 | 6.684 | 6.684 | 842 | -0.00(-0.03%) |
Jan 25, 2005 | 6.686 | 6.686 | 6.686 | 6.686 | 714 | -0.03(-0.51%) |
Jan 24, 2005 | 6.443 | 6.721 | 6.443 | 6.721 | 3,214 | +0.05(+0.80%) |
Jan 21, 2005 | 6.721 | 6.721 | 6.667 | 6.667 | 6,892 | -0.02(-0.29%) |
Jan 20, 2005 | 6.687 | 6.687 | 6.687 | 6.687 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 6.530 | 6.782 | 6.530 | 6.687 | 6,428 | -0.05(-0.71%) |
Jan 18, 2005 | 6.511 | 6.735 | 6.511 | 6.735 | 8,020 | -0.06(-0.82%) |
Jan 14, 2005 | 6.721 | 6.791 | 6.721 | 6.791 | 2,142 | +0.18(+2.75%) |
Jan 13, 2005 | 6.609 | 6.609 | 6.609 | 6.609 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 6.581 | 6.609 | 6.581 | 6.609 | 3,014 | -0.09(-1.38%) |
Jan 11, 2005 | 6.701 | 6.701 | 6.701 | 6.701 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 6.441 | 6.701 | 6.441 | 6.701 | 4,085 | +0.26(+4.04%) |
Jan 07, 2005 | 6.441 | 6.441 | 6.441 | 6.441 | 357 | -0.05(-0.77%) |
Jan 06, 2005 | 6.497 | 6.497 | 6.491 | 6.491 | 714 | -0.19(-2.77%) |
Jan 05, 2005 | 6.541 | 6.676 | 6.541 | 6.676 | 1,874 | +0.17(+2.60%) |
Jan 04, 2005 | 6.499 | 6.507 | 6.469 | 6.507 | 1,446 | +0.09(+1.47%) |
Jan 03, 2005 | 6.371 | 6.413 | 6.371 | 6.413 | 6,517 | -0.08(-1.29%) |
Dec 31, 2004 | 6.497 | 6.497 | 6.497 | 6.497 | 4,821 | +0.00(+0.00%) |
Dec 30, 2004 | 6.508 | 6.508 | 6.494 | 6.497 | 6,785 | +0.13(+1.98%) |
Dec 29, 2004 | 6.441 | 6.441 | 6.371 | 6.371 | 11,784 | -0.10(-1.52%) |
Dec 28, 2004 | 6.469 | 6.469 | 6.469 | 6.469 | 1,071 | +0.00(+0.00%) |
Dec 27, 2004 | 6.443 | 6.715 | 6.371 | 6.469 | 61,066 | -0.17(-2.53%) |
Dec 23, 2004 | 6.614 | 6.637 | 6.589 | 6.637 | 3,928 | +0.29(+4.64%) |
Dec 22, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 6.343 | 6.343 | 6.343 | 6.343 | 3,571 | -0.03(-0.44%) |
Dec 17, 2004 | 6.575 | 6.634 | 6.371 | 6.371 | 4,285 | +0.00(+0.00%) |
Dec 16, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 7,499 | +0.00(+0.00%) |
Dec 15, 2004 | 6.371 | 6.371 | 6.371 | 6.371 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 6.371 | 6.373 | 6.371 | 6.371 | 4,285 | +0.00(+0.00%) |
Dec 13, 2004 | 6.343 | 6.536 | 6.343 | 6.371 | 12,141 | +0.00(+0.00%) |
Dec 10, 2004 | 6.567 | 6.567 | 6.371 | 6.371 | 3,571 | -0.14(-2.15%) |
Dec 09, 2004 | 6.499 | 6.611 | 6.494 | 6.511 | 6,428 | +0.07(+1.09%) |
Dec 08, 2004 | 6.469 | 6.469 | 6.371 | 6.441 | 16,427 | -0.27(-4.01%) |
Dec 07, 2004 | 6.625 | 6.721 | 6.471 | 6.710 | 19,998 | +0.07(+1.02%) |
Dec 06, 2004 | 6.609 | 6.642 | 6.609 | 6.642 | 4,999 | +0.06(+0.94%) |
Dec 03, 2004 | 6.863 | 6.863 | 6.581 | 6.581 | 5,713 | -0.28(-4.12%) |
Dec 02, 2004 | 7.208 | 7.208 | 6.863 | 6.863 | 15,355 | -0.17(-2.39%) |