Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.736 | 6.772 | 6.679 | 6.721 | 3,536,943 | -0.02(-0.23%) |
Feb 25, 2005 | 6.648 | 6.759 | 6.643 | 6.736 | 5,073,151 | +0.10(+1.49%) |
Feb 24, 2005 | 6.441 | 6.642 | 6.441 | 6.637 | 6,212,333 | +0.11(+1.75%) |
Feb 23, 2005 | 6.515 | 6.547 | 6.499 | 6.522 | 3,301,413 | +0.01(+0.13%) |
Feb 22, 2005 | 6.558 | 6.591 | 6.482 | 6.514 | 3,801,869 | -0.13(-1.89%) |
Feb 18, 2005 | 6.613 | 6.678 | 6.613 | 6.639 | 4,501,927 | +0.02(+0.23%) |
Feb 17, 2005 | 6.616 | 6.631 | 6.572 | 6.624 | 8,075,888 | +0.01(+0.15%) |
Feb 16, 2005 | 6.623 | 6.661 | 6.587 | 6.615 | 7,862,496 | -0.01(-0.12%) |
Feb 15, 2005 | 6.558 | 6.626 | 6.524 | 6.623 | 4,342,609 | +0.04(+0.63%) |
Feb 14, 2005 | 6.482 | 6.623 | 6.468 | 6.581 | 4,416,643 | +0.11(+1.68%) |
Feb 11, 2005 | 6.358 | 6.522 | 6.351 | 6.473 | 4,872,824 | +0.09(+1.36%) |
Feb 10, 2005 | 6.299 | 6.404 | 6.256 | 6.386 | 4,700,803 | +0.13(+2.07%) |
Feb 09, 2005 | 6.331 | 6.356 | 6.251 | 6.256 | 3,719,125 | -0.12(-1.84%) |
Feb 08, 2005 | 6.382 | 6.409 | 6.369 | 6.373 | 3,612,066 | -0.01(-0.11%) |
Feb 07, 2005 | 6.380 | 6.409 | 6.349 | 6.380 | 2,785,715 | -0.01(-0.19%) |
Feb 04, 2005 | 6.331 | 6.402 | 6.285 | 6.393 | 5,113,435 | +0.03(+0.48%) |
Feb 03, 2005 | 6.296 | 6.391 | 6.277 | 6.362 | 3,476,700 | +0.08(+1.23%) |
Feb 02, 2005 | 6.324 | 6.353 | 6.254 | 6.285 | 5,208,155 | -0.03(-0.48%) |
Feb 01, 2005 | 6.358 | 6.380 | 6.263 | 6.316 | 5,111,257 | -0.07(-1.10%) |
Jan 31, 2005 | 6.248 | 6.407 | 6.248 | 6.386 | 3,966,994 | +0.17(+2.73%) |
Jan 28, 2005 | 6.207 | 6.248 | 6.168 | 6.216 | 4,582,131 | -0.02(-0.40%) |
Jan 27, 2005 | 6.262 | 6.309 | 6.232 | 6.241 | 4,607,898 | -0.06(-0.94%) |
Jan 26, 2005 | 6.271 | 6.332 | 6.270 | 6.300 | 5,349,328 | +0.02(+0.33%) |
Jan 25, 2005 | 6.269 | 6.306 | 6.236 | 6.280 | 3,985,140 | +0.01(+0.22%) |
Jan 24, 2005 | 6.262 | 6.310 | 6.252 | 6.266 | 2,962,090 | -0.01(-0.09%) |
Jan 21, 2005 | 6.289 | 6.340 | 6.271 | 6.271 | 3,128,304 | -0.02(-0.28%) |
Jan 20, 2005 | 6.273 | 6.345 | 6.271 | 6.289 | 3,603,356 | -0.03(-0.50%) |
Jan 19, 2005 | 6.262 | 6.376 | 6.259 | 6.321 | 3,292,703 | +0.05(+0.81%) |
Jan 18, 2005 | 6.172 | 6.321 | 6.164 | 6.270 | 5,771,032 | +0.05(+0.73%) |
Jan 14, 2005 | 6.271 | 6.278 | 6.205 | 6.225 | 5,468,000 | -0.03(-0.44%) |
Jan 13, 2005 | 6.343 | 6.346 | 6.243 | 6.252 | 3,404,480 | -0.09(-1.43%) |
Jan 12, 2005 | 6.383 | 6.405 | 6.309 | 6.343 | 3,854,854 | -0.06(-1.01%) |
Jan 11, 2005 | 6.340 | 6.434 | 6.332 | 6.408 | 2,927,613 | +0.02(+0.32%) |
Jan 10, 2005 | 6.358 | 6.435 | 6.305 | 6.387 | 2,750,149 | +0.00(+0.02%) |
Jan 07, 2005 | 6.416 | 6.435 | 6.345 | 6.386 | 2,639,461 | -0.04(-0.56%) |
Jan 06, 2005 | 6.311 | 6.437 | 6.310 | 6.422 | 2,351,309 | +0.07(+1.13%) |
Jan 05, 2005 | 6.376 | 6.419 | 6.327 | 6.350 | 2,774,464 | -0.02(-0.24%) |
Jan 04, 2005 | 6.448 | 6.488 | 6.365 | 6.365 | 4,211,960 | -0.09(-1.32%) |
Jan 03, 2005 | 6.500 | 6.526 | 6.433 | 6.451 | 4,248,977 | -0.05(-0.76%) |
Dec 31, 2004 | 6.489 | 6.540 | 6.484 | 6.500 | 1,986,219 | +0.00(+0.02%) |
Dec 30, 2004 | 6.489 | 6.519 | 6.478 | 6.499 | 2,489,941 | +0.00(+0.04%) |
Dec 29, 2004 | 6.462 | 6.513 | 6.462 | 6.496 | 2,455,102 | +0.02(+0.32%) |
Dec 28, 2004 | 6.376 | 6.499 | 6.376 | 6.475 | 2,996,567 | +0.10(+1.49%) |
Dec 27, 2004 | 6.393 | 6.441 | 6.350 | 6.380 | 1,462,899 | +0.01(+0.09%) |
Dec 23, 2004 | 6.357 | 6.389 | 6.329 | 6.375 | 2,103,440 | +0.02(+0.30%) |
Dec 22, 2004 | 6.386 | 6.419 | 6.335 | 6.356 | 5,225,937 | -0.05(-0.80%) |
Dec 21, 2004 | 6.397 | 6.434 | 6.345 | 6.407 | 5,417,918 | +0.02(+0.32%) |
Dec 20, 2004 | 6.398 | 6.422 | 6.358 | 6.386 | 4,193,815 | +0.00(+0.04%) |
Dec 17, 2004 | 6.345 | 6.426 | 6.338 | 6.383 | 5,831,275 | +0.00(+0.04%) |
Dec 16, 2004 | 6.351 | 6.424 | 6.342 | 6.380 | 3,339,519 | +0.01(+0.15%) |
Dec 15, 2004 | 6.354 | 6.441 | 6.354 | 6.371 | 4,170,951 | +0.01(+0.20%) |
Dec 14, 2004 | 6.351 | 6.391 | 6.329 | 6.358 | 4,141,192 | -0.00(-0.07%) |
Dec 13, 2004 | 6.321 | 6.387 | 6.310 | 6.362 | 3,964,091 | +0.04(+0.70%) |
Dec 10, 2004 | 6.438 | 6.438 | 6.275 | 6.318 | 3,618,599 | -0.01(-0.09%) |
Dec 09, 2004 | 6.283 | 6.335 | 6.249 | 6.324 | 5,878,454 | +0.02(+0.24%) |
Dec 08, 2004 | 6.357 | 6.358 | 6.237 | 6.309 | 11,491,982 | -0.05(-0.76%) |
Dec 07, 2004 | 6.391 | 6.464 | 6.356 | 6.357 | 7,789,550 | -0.03(-0.52%) |
Dec 06, 2004 | 6.418 | 6.430 | 6.340 | 6.390 | 4,321,560 | -0.03(-0.43%) |
Dec 03, 2004 | 6.379 | 6.433 | 6.369 | 6.418 | 7,380,911 | +0.02(+0.28%) |
Dec 02, 2004 | 6.358 | 6.412 | 6.298 | 6.400 | 6,660,167 | -0.07(-1.06%) |