Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.734 | 6.770 | 6.678 | 6.719 | 3,537,701 | -0.02(-0.22%) |
Feb 25, 2005 | 6.646 | 6.758 | 6.642 | 6.734 | 5,074,239 | +0.10(+1.49%) |
Feb 24, 2005 | 6.440 | 6.641 | 6.440 | 6.635 | 6,213,664 | +0.11(+1.75%) |
Feb 23, 2005 | 6.514 | 6.546 | 6.497 | 6.521 | 3,302,121 | +0.01(+0.13%) |
Feb 22, 2005 | 6.557 | 6.590 | 6.481 | 6.513 | 3,802,684 | -0.13(-1.89%) |
Feb 18, 2005 | 6.612 | 6.676 | 6.612 | 6.638 | 4,502,892 | +0.02(+0.23%) |
Feb 17, 2005 | 6.615 | 6.630 | 6.570 | 6.623 | 8,077,619 | +0.01(+0.15%) |
Feb 16, 2005 | 6.621 | 6.660 | 6.586 | 6.613 | 7,864,181 | -0.01(-0.12%) |
Feb 15, 2005 | 6.557 | 6.624 | 6.522 | 6.621 | 4,343,539 | +0.04(+0.63%) |
Feb 14, 2005 | 6.481 | 6.621 | 6.467 | 6.580 | 4,417,589 | +0.11(+1.68%) |
Feb 11, 2005 | 6.357 | 6.521 | 6.350 | 6.471 | 4,873,868 | +0.09(+1.36%) |
Feb 10, 2005 | 6.298 | 6.402 | 6.255 | 6.384 | 4,701,811 | +0.13(+2.07%) |
Feb 09, 2005 | 6.329 | 6.354 | 6.249 | 6.255 | 3,719,922 | -0.12(-1.84%) |
Feb 08, 2005 | 6.380 | 6.408 | 6.368 | 6.372 | 3,612,840 | -0.01(-0.11%) |
Feb 07, 2005 | 6.379 | 6.408 | 6.347 | 6.379 | 2,786,312 | -0.01(-0.19%) |
Feb 04, 2005 | 6.329 | 6.401 | 6.284 | 6.391 | 5,114,530 | +0.03(+0.48%) |
Feb 03, 2005 | 6.295 | 6.390 | 6.276 | 6.361 | 3,477,445 | +0.08(+1.23%) |
Feb 02, 2005 | 6.322 | 6.351 | 6.252 | 6.284 | 5,209,271 | -0.03(-0.48%) |
Feb 01, 2005 | 6.357 | 6.379 | 6.262 | 6.314 | 5,112,352 | -0.07(-1.10%) |
Jan 31, 2005 | 6.247 | 6.405 | 6.247 | 6.384 | 3,967,845 | +0.17(+2.73%) |
Jan 28, 2005 | 6.205 | 6.247 | 6.167 | 6.215 | 4,583,113 | -0.02(-0.40%) |
Jan 27, 2005 | 6.261 | 6.307 | 6.230 | 6.240 | 4,608,885 | -0.06(-0.94%) |
Jan 26, 2005 | 6.270 | 6.331 | 6.269 | 6.299 | 5,350,474 | +0.02(+0.33%) |
Jan 25, 2005 | 6.267 | 6.305 | 6.234 | 6.278 | 3,985,994 | +0.01(+0.22%) |
Jan 24, 2005 | 6.261 | 6.309 | 6.251 | 6.265 | 2,962,725 | -0.01(-0.09%) |
Jan 21, 2005 | 6.288 | 6.339 | 6.270 | 6.270 | 3,128,974 | -0.02(-0.28%) |
Jan 20, 2005 | 6.272 | 6.343 | 6.270 | 6.288 | 3,604,128 | -0.03(-0.50%) |
Jan 19, 2005 | 6.261 | 6.375 | 6.258 | 6.320 | 3,293,409 | +0.05(+0.81%) |
Jan 18, 2005 | 6.171 | 6.320 | 6.163 | 6.269 | 5,772,268 | +0.05(+0.73%) |
Jan 14, 2005 | 6.270 | 6.277 | 6.204 | 6.223 | 5,469,172 | -0.03(-0.44%) |
Jan 13, 2005 | 6.342 | 6.345 | 6.241 | 6.251 | 3,405,210 | -0.09(-1.43%) |
Jan 12, 2005 | 6.382 | 6.404 | 6.307 | 6.342 | 3,855,681 | -0.06(-1.01%) |
Jan 11, 2005 | 6.339 | 6.433 | 6.331 | 6.407 | 2,928,241 | +0.02(+0.32%) |
Jan 10, 2005 | 6.357 | 6.434 | 6.303 | 6.386 | 2,750,739 | +0.00(+0.02%) |
Jan 07, 2005 | 6.415 | 6.434 | 6.343 | 6.384 | 2,640,027 | -0.04(-0.56%) |
Jan 06, 2005 | 6.310 | 6.435 | 6.309 | 6.420 | 2,351,813 | +0.07(+1.13%) |
Jan 05, 2005 | 6.375 | 6.418 | 6.325 | 6.349 | 2,775,059 | -0.02(-0.24%) |
Jan 04, 2005 | 6.446 | 6.486 | 6.364 | 6.364 | 4,212,863 | -0.09(-1.32%) |
Jan 03, 2005 | 6.499 | 6.525 | 6.431 | 6.449 | 4,249,888 | -0.05(-0.76%) |
Dec 31, 2004 | 6.488 | 6.539 | 6.482 | 6.499 | 1,986,644 | +0.00(+0.02%) |
Dec 30, 2004 | 6.488 | 6.518 | 6.477 | 6.497 | 2,490,475 | +0.00(+0.04%) |
Dec 29, 2004 | 6.460 | 6.511 | 6.460 | 6.495 | 2,455,628 | +0.02(+0.32%) |
Dec 28, 2004 | 6.375 | 6.497 | 6.375 | 6.474 | 2,997,209 | +0.10(+1.49%) |
Dec 27, 2004 | 6.391 | 6.440 | 6.349 | 6.379 | 1,463,213 | +0.01(+0.09%) |
Dec 23, 2004 | 6.356 | 6.387 | 6.328 | 6.373 | 2,103,890 | +0.02(+0.30%) |
Dec 22, 2004 | 6.384 | 6.418 | 6.334 | 6.354 | 5,227,057 | -0.05(-0.80%) |
Dec 21, 2004 | 6.395 | 6.433 | 6.343 | 6.405 | 5,419,079 | +0.02(+0.32%) |
Dec 20, 2004 | 6.397 | 6.420 | 6.357 | 6.384 | 4,194,713 | +0.00(+0.04%) |
Dec 17, 2004 | 6.343 | 6.424 | 6.336 | 6.382 | 5,832,525 | +0.00(+0.04%) |
Dec 16, 2004 | 6.350 | 6.423 | 6.340 | 6.379 | 3,340,235 | +0.01(+0.15%) |
Dec 15, 2004 | 6.353 | 6.440 | 6.353 | 6.369 | 4,171,845 | +0.01(+0.20%) |
Dec 14, 2004 | 6.350 | 6.390 | 6.328 | 6.357 | 4,142,080 | -0.00(-0.06%) |
Dec 13, 2004 | 6.320 | 6.386 | 6.309 | 6.361 | 3,964,941 | +0.04(+0.70%) |
Dec 10, 2004 | 6.437 | 6.437 | 6.274 | 6.317 | 3,619,374 | -0.01(-0.09%) |
Dec 09, 2004 | 6.281 | 6.334 | 6.248 | 6.322 | 5,879,714 | +0.02(+0.24%) |
Dec 08, 2004 | 6.356 | 6.357 | 6.236 | 6.307 | 11,494,445 | -0.05(-0.76%) |
Dec 07, 2004 | 6.390 | 6.463 | 6.354 | 6.356 | 7,791,219 | -0.03(-0.52%) |
Dec 06, 2004 | 6.416 | 6.429 | 6.339 | 6.389 | 4,322,486 | -0.03(-0.43%) |
Dec 03, 2004 | 6.378 | 6.431 | 6.368 | 6.416 | 7,382,493 | +0.02(+0.28%) |
Dec 02, 2004 | 6.357 | 6.411 | 6.296 | 6.398 | 6,661,594 | -0.07(-1.06%) |