Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.990 | 7.060 | 6.760 | 6.890 | 113,350 | -0.03(-0.43%) |
Feb 25, 2005 | 6.900 | 7.000 | 6.700 | 6.920 | 71,607 | +0.12(+1.76%) |
Feb 24, 2005 | 7.000 | 7.000 | 6.410 | 6.800 | 99,346 | -0.07(-1.02%) |
Feb 23, 2005 | 6.900 | 7.340 | 6.850 | 6.870 | 274,239 | +0.13(+1.93%) |
Feb 22, 2005 | 6.970 | 7.000 | 6.520 | 6.740 | 193,792 | +0.06(+0.90%) |
Feb 18, 2005 | 6.700 | 6.920 | 6.350 | 6.680 | 63,499 | +0.05(+0.75%) |
Feb 17, 2005 | 6.990 | 6.990 | 6.560 | 6.630 | 38,321 | +0.16(+2.47%) |
Feb 16, 2005 | 6.590 | 6.890 | 6.400 | 6.470 | 58,946 | -0.08(-1.22%) |
Feb 15, 2005 | 6.600 | 6.800 | 6.480 | 6.550 | 50,118 | -0.09(-1.36%) |
Feb 14, 2005 | 6.760 | 6.900 | 6.260 | 6.640 | 171,375 | +0.02(+0.30%) |
Feb 11, 2005 | 6.940 | 7.040 | 6.610 | 6.620 | 235,121 | -0.28(-4.06%) |
Feb 10, 2005 | 6.700 | 6.900 | 6.600 | 6.900 | 51,826 | +0.13(+1.92%) |
Feb 09, 2005 | 6.710 | 6.900 | 6.670 | 6.770 | 31,446 | +0.01(+0.15%) |
Feb 08, 2005 | 6.840 | 7.000 | 6.760 | 6.760 | 33,341 | -0.06(-0.88%) |
Feb 07, 2005 | 7.110 | 7.150 | 6.800 | 6.820 | 28,136 | -0.17(-2.43%) |
Feb 04, 2005 | 6.890 | 7.049 | 6.770 | 6.990 | 19,560 | +0.22(+3.25%) |
Feb 03, 2005 | 6.750 | 7.100 | 6.750 | 6.770 | 42,391 | -0.09(-1.31%) |
Feb 02, 2005 | 7.000 | 7.000 | 6.770 | 6.860 | 47,925 | -0.04(-0.58%) |
Feb 01, 2005 | 6.890 | 7.150 | 6.820 | 6.900 | 47,644 | +0.13(+1.92%) |
Jan 31, 2005 | 6.920 | 6.950 | 6.710 | 6.770 | 52,655 | -0.11(-1.60%) |
Jan 28, 2005 | 6.970 | 6.980 | 6.600 | 6.880 | 152,243 | +0.01(+0.15%) |
Jan 27, 2005 | 7.100 | 7.300 | 6.760 | 6.870 | 71,929 | -0.17(-2.41%) |
Jan 26, 2005 | 6.950 | 7.120 | 6.900 | 7.040 | 157,180 | +0.06(+0.86%) |
Jan 25, 2005 | 7.470 | 7.470 | 6.770 | 6.980 | 194,785 | -0.08(-1.13%) |
Jan 24, 2005 | 7.670 | 7.720 | 7.010 | 7.060 | 245,532 | -0.48(-6.37%) |
Jan 21, 2005 | 7.010 | 7.580 | 7.010 | 7.540 | 1,433,189 | +0.39(+5.45%) |
Jan 20, 2005 | 7.300 | 7.400 | 6.900 | 7.150 | 75,011 | -0.15(-2.05%) |
Jan 19, 2005 | 7.035 | 7.300 | 7.010 | 7.300 | 190,092 | +0.29(+4.14%) |
Jan 18, 2005 | 7.140 | 7.190 | 6.950 | 7.010 | 35,282 | -0.13(-1.82%) |
Jan 14, 2005 | 6.880 | 7.200 | 6.800 | 7.140 | 80,133 | +0.14(+2.00%) |
Jan 13, 2005 | 6.710 | 7.090 | 6.710 | 7.000 | 34,904 | +0.09(+1.30%) |
Jan 12, 2005 | 7.000 | 7.000 | 6.790 | 6.910 | 38,585 | -0.15(-2.12%) |
Jan 11, 2005 | 7.000 | 7.200 | 6.880 | 7.060 | 45,149 | +0.04(+0.57%) |
Jan 10, 2005 | 7.220 | 7.220 | 6.700 | 7.020 | 65,847 | -0.08(-1.13%) |
Jan 07, 2005 | 6.640 | 7.190 | 6.400 | 7.100 | 222,112 | +0.60(+9.23%) |
Jan 06, 2005 | 6.400 | 6.580 | 6.400 | 6.500 | 64,482 | +0.06(+0.93%) |
Jan 05, 2005 | 6.620 | 6.620 | 6.110 | 6.440 | 235,405 | +0.20(+3.21%) |
Jan 04, 2005 | 6.520 | 6.570 | 6.230 | 6.240 | 75,640 | -0.31(-4.73%) |
Jan 03, 2005 | 6.840 | 6.980 | 6.438 | 6.550 | 52,704 | -0.29(-4.24%) |
Dec 31, 2004 | 6.570 | 6.930 | 6.250 | 6.840 | 46,100 | +0.29(+4.43%) |
Dec 30, 2004 | 6.400 | 6.690 | 6.400 | 6.550 | 51,100 | +0.01(+0.15%) |
Dec 29, 2004 | 6.600 | 6.650 | 6.420 | 6.540 | 82,200 | -0.16(-2.39%) |
Dec 28, 2004 | 6.510 | 6.770 | 6.510 | 6.700 | 55,800 | +0.08(+1.21%) |
Dec 27, 2004 | 6.580 | 6.820 | 6.540 | 6.620 | 54,200 | +0.12(+1.85%) |
Dec 23, 2004 | 6.360 | 6.580 | 6.360 | 6.500 | 31,600 | +0.16(+2.52%) |
Dec 22, 2004 | 6.380 | 6.510 | 6.261 | 6.340 | 23,600 | -0.07(-1.09%) |
Dec 21, 2004 | 6.340 | 6.550 | 6.240 | 6.410 | 74,400 | +0.23(+3.72%) |
Dec 20, 2004 | 6.090 | 6.289 | 6.090 | 6.180 | 47,000 | +0.04(+0.65%) |
Dec 17, 2004 | 6.320 | 6.320 | 6.140 | 6.140 | 29,400 | -0.06(-0.97%) |
Dec 16, 2004 | 6.100 | 6.290 | 6.100 | 6.200 | 83,500 | -0.01(-0.16%) |
Dec 15, 2004 | 6.120 | 6.310 | 6.120 | 6.210 | 40,600 | -0.08(-1.27%) |
Dec 14, 2004 | 6.300 | 6.400 | 6.240 | 6.290 | 46,700 | +0.04(+0.64%) |
Dec 13, 2004 | 6.210 | 6.290 | 6.130 | 6.250 | 27,500 | +0.08(+1.30%) |
Dec 10, 2004 | 6.260 | 6.300 | 6.150 | 6.170 | 37,400 | -0.10(-1.59%) |
Dec 09, 2004 | 6.380 | 6.530 | 6.230 | 6.270 | 28,200 | -0.06(-0.95%) |
Dec 08, 2004 | 6.500 | 6.590 | 6.330 | 6.330 | 39,800 | -0.27(-4.09%) |
Dec 07, 2004 | 6.750 | 6.770 | 6.510 | 6.600 | 50,000 | -0.03(-0.45%) |
Dec 06, 2004 | 6.620 | 6.700 | 6.620 | 6.630 | 41,300 | -0.02(-0.30%) |
Dec 03, 2004 | 6.740 | 6.750 | 6.610 | 6.650 | 9,900 | -0.06(-0.89%) |
Dec 02, 2004 | 6.670 | 6.730 | 6.550 | 6.710 | 65,000 | +0.00(+0.00%) |