Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.547 | 7.547 | 7.370 | 7.505 | 321,385 | -0.14(-1.77%) |
Feb 25, 2005 | 7.505 | 7.640 | 7.496 | 7.640 | 556,767 | +0.24(+3.31%) |
Feb 24, 2005 | 7.310 | 7.437 | 7.260 | 7.395 | 405,018 | +0.01(+0.11%) |
Feb 23, 2005 | 7.319 | 7.386 | 7.277 | 7.386 | 421,603 | -0.02(-0.23%) |
Feb 22, 2005 | 7.471 | 7.471 | 7.277 | 7.403 | 694,182 | +0.25(+3.54%) |
Feb 18, 2005 | 7.150 | 7.175 | 7.091 | 7.150 | 414,495 | +0.14(+2.05%) |
Feb 17, 2005 | 7.032 | 7.066 | 6.922 | 7.007 | 212,993 | -0.07(-0.95%) |
Feb 16, 2005 | 7.142 | 7.142 | 7.023 | 7.074 | 178,402 | -0.07(-0.95%) |
Feb 15, 2005 | 7.133 | 7.167 | 7.049 | 7.142 | 357,042 | -0.06(-0.82%) |
Feb 14, 2005 | 7.192 | 7.234 | 7.167 | 7.201 | 734,933 | +0.14(+1.91%) |
Feb 11, 2005 | 6.973 | 7.116 | 6.964 | 7.066 | 433,923 | +0.10(+1.45%) |
Feb 10, 2005 | 7.049 | 7.049 | 6.922 | 6.964 | 198,067 | +0.00(+0.00%) |
Feb 09, 2005 | 7.049 | 7.066 | 6.931 | 6.964 | 115,144 | -0.03(-0.36%) |
Feb 08, 2005 | 7.007 | 7.032 | 6.931 | 6.990 | 234,908 | -0.04(-0.60%) |
Feb 07, 2005 | 7.108 | 7.108 | 6.998 | 7.032 | 298,522 | -0.08(-1.07%) |
Feb 04, 2005 | 7.007 | 7.116 | 6.973 | 7.108 | 1,006,091 | +0.32(+4.73%) |
Feb 03, 2005 | 6.753 | 6.821 | 6.711 | 6.787 | 597,755 | +0.20(+3.08%) |
Feb 02, 2005 | 6.627 | 6.627 | 6.559 | 6.584 | 261,799 | -0.13(-1.89%) |
Feb 01, 2005 | 6.669 | 6.711 | 6.610 | 6.711 | 647,390 | -0.19(-2.81%) |
Jan 31, 2005 | 6.846 | 6.939 | 6.846 | 6.905 | 545,987 | +0.20(+3.02%) |
Jan 28, 2005 | 6.711 | 6.745 | 6.686 | 6.703 | 169,281 | -0.04(-0.63%) |
Jan 27, 2005 | 6.753 | 6.770 | 6.652 | 6.745 | 535,681 | -0.01(-0.12%) |
Jan 26, 2005 | 6.652 | 6.753 | 6.644 | 6.753 | 340,576 | +0.04(+0.63%) |
Jan 25, 2005 | 6.686 | 6.804 | 6.686 | 6.711 | 879,337 | +0.23(+3.52%) |
Jan 24, 2005 | 6.576 | 6.627 | 6.475 | 6.483 | 518,860 | -0.20(-3.03%) |
Jan 21, 2005 | 6.720 | 6.753 | 6.652 | 6.686 | 433,923 | -0.03(-0.50%) |
Jan 20, 2005 | 6.753 | 6.779 | 6.694 | 6.720 | 1,235,195 | +0.21(+3.24%) |
Jan 19, 2005 | 6.483 | 6.551 | 6.432 | 6.508 | 966,999 | +0.23(+3.63%) |
Jan 18, 2005 | 6.205 | 6.281 | 6.205 | 6.281 | 259,667 | -0.04(-0.67%) |
Jan 14, 2005 | 6.188 | 6.348 | 6.179 | 6.323 | 843,917 | +0.08(+1.22%) |
Jan 13, 2005 | 6.255 | 6.281 | 6.221 | 6.247 | 316,528 | -0.11(-1.73%) |
Jan 12, 2005 | 6.331 | 6.357 | 6.247 | 6.357 | 380,615 | +0.14(+2.31%) |
Jan 11, 2005 | 6.264 | 6.331 | 6.213 | 6.213 | 473,726 | -0.02(-0.27%) |
Jan 10, 2005 | 6.289 | 6.331 | 6.221 | 6.230 | 679,375 | +0.07(+1.10%) |
Jan 07, 2005 | 6.103 | 6.179 | 6.079 | 6.162 | 561,387 | -0.06(-0.95%) |
Jan 06, 2005 | 6.221 | 6.289 | 6.205 | 6.221 | 325,768 | +0.00(+0.00%) |
Jan 05, 2005 | 6.331 | 6.348 | 6.213 | 6.221 | 840,600 | -0.17(-2.64%) |
Jan 04, 2005 | 6.627 | 6.660 | 6.365 | 6.390 | 523,124 | -0.30(-4.42%) |
Jan 03, 2005 | 6.686 | 6.829 | 6.686 | 6.686 | 468,040 | +0.06(+0.89%) |
Dec 31, 2004 | 6.618 | 6.711 | 6.601 | 6.627 | 336,429 | -0.01(-0.13%) |
Dec 30, 2004 | 6.635 | 6.694 | 6.618 | 6.635 | 288,216 | -0.11(-1.63%) |
Dec 29, 2004 | 6.745 | 6.787 | 6.686 | 6.745 | 158,619 | -0.08(-1.24%) |
Dec 28, 2004 | 6.728 | 6.846 | 6.728 | 6.829 | 271,513 | +0.10(+1.51%) |
Dec 27, 2004 | 6.720 | 6.770 | 6.686 | 6.728 | 269,854 | +0.06(+0.89%) |
Dec 23, 2004 | 6.694 | 6.720 | 6.669 | 6.669 | 115,381 | -0.07(-1.00%) |
Dec 22, 2004 | 6.745 | 6.745 | 6.660 | 6.736 | 216,902 | -0.01(-0.13%) |
Dec 21, 2004 | 6.686 | 6.745 | 6.660 | 6.745 | 289,400 | +0.03(+0.38%) |
Dec 20, 2004 | 6.711 | 6.745 | 6.669 | 6.720 | 409,402 | +0.24(+3.78%) |
Dec 17, 2004 | 6.517 | 6.584 | 6.466 | 6.475 | 271,157 | -0.07(-1.03%) |
Dec 16, 2004 | 6.660 | 6.669 | 6.525 | 6.542 | 240,357 | -0.11(-1.65%) |
Dec 15, 2004 | 6.669 | 6.694 | 6.584 | 6.652 | 496,944 | +0.23(+3.55%) |
Dec 14, 2004 | 6.348 | 6.441 | 6.348 | 6.424 | 490,192 | -0.03(-0.52%) |
Dec 13, 2004 | 6.416 | 6.458 | 6.382 | 6.458 | 197,830 | +0.04(+0.66%) |
Dec 10, 2004 | 6.441 | 6.458 | 6.373 | 6.416 | 364,742 | -0.24(-3.55%) |
Dec 09, 2004 | 6.475 | 6.652 | 6.449 | 6.652 | 577,735 | +0.19(+3.01%) |
Dec 08, 2004 | 6.500 | 6.517 | 6.390 | 6.458 | 424,446 | -0.18(-2.67%) |
Dec 07, 2004 | 6.795 | 6.795 | 6.635 | 6.635 | 300,299 | -0.13(-1.87%) |
Dec 06, 2004 | 6.745 | 6.787 | 6.677 | 6.762 | 379,312 | -0.08(-1.11%) |
Dec 03, 2004 | 6.922 | 6.939 | 6.779 | 6.838 | 418,523 | -0.15(-2.17%) |
Dec 02, 2004 | 6.964 | 7.032 | 6.947 | 6.990 | 926,248 | +0.17(+2.48%) |