Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.682 | 6.736 | 6.623 | 6.665 | 682,239 | -0.04(-0.61%) |
Feb 25, 2005 | 6.633 | 6.718 | 6.601 | 6.706 | 768,457 | +0.06(+0.94%) |
Feb 24, 2005 | 6.634 | 6.671 | 6.579 | 6.643 | 550,623 | +0.02(+0.25%) |
Feb 23, 2005 | 6.721 | 6.735 | 6.610 | 6.627 | 812,190 | -0.10(-1.43%) |
Feb 22, 2005 | 6.705 | 6.759 | 6.643 | 6.723 | 1,007,949 | -0.04(-0.60%) |
Feb 18, 2005 | 6.958 | 6.958 | 6.732 | 6.763 | 1,473,188 | -0.18(-2.66%) |
Feb 17, 2005 | 6.977 | 6.995 | 6.921 | 6.948 | 790,115 | +0.00(+0.05%) |
Feb 16, 2005 | 7.100 | 7.107 | 6.907 | 6.945 | 1,344,903 | -0.16(-2.20%) |
Feb 15, 2005 | 7.119 | 7.143 | 7.066 | 7.101 | 470,653 | -0.05(-0.64%) |
Feb 14, 2005 | 7.108 | 7.174 | 7.089 | 7.146 | 697,234 | +0.04(+0.56%) |
Feb 11, 2005 | 7.019 | 7.130 | 7.003 | 7.107 | 640,172 | +0.08(+1.11%) |
Feb 10, 2005 | 7.089 | 7.107 | 6.982 | 7.029 | 2,087,120 | -0.05(-0.76%) |
Feb 09, 2005 | 7.179 | 7.198 | 7.050 | 7.083 | 1,002,534 | -0.11(-1.58%) |
Feb 08, 2005 | 7.154 | 7.203 | 7.100 | 7.197 | 811,773 | +0.01(+0.13%) |
Feb 07, 2005 | 7.180 | 7.214 | 7.168 | 7.187 | 788,449 | +0.01(+0.10%) |
Feb 04, 2005 | 6.999 | 7.194 | 6.989 | 7.180 | 972,962 | +0.17(+2.43%) |
Feb 03, 2005 | 6.855 | 7.027 | 6.855 | 7.009 | 741,800 | +0.14(+2.08%) |
Feb 02, 2005 | 6.796 | 6.868 | 6.796 | 6.867 | 618,514 | +0.05(+0.78%) |
Feb 01, 2005 | 6.891 | 6.891 | 6.808 | 6.814 | 631,009 | -0.06(-0.93%) |
Jan 31, 2005 | 6.904 | 6.953 | 6.795 | 6.877 | 926,313 | -0.03(-0.37%) |
Jan 28, 2005 | 6.965 | 6.985 | 6.843 | 6.903 | 790,948 | -0.08(-1.10%) |
Jan 27, 2005 | 6.922 | 6.996 | 6.886 | 6.979 | 1,500,261 | +0.10(+1.41%) |
Jan 26, 2005 | 6.786 | 6.910 | 6.772 | 6.882 | 708,063 | +0.11(+1.59%) |
Jan 25, 2005 | 6.778 | 6.847 | 6.749 | 6.774 | 685,988 | +0.00(+0.02%) |
Jan 24, 2005 | 6.795 | 6.873 | 6.761 | 6.773 | 897,574 | -0.02(-0.32%) |
Jan 21, 2005 | 6.811 | 6.863 | 6.743 | 6.795 | 623,095 | -0.02(-0.25%) |
Jan 20, 2005 | 6.858 | 6.871 | 6.766 | 6.811 | 922,981 | -0.05(-0.77%) |
Jan 19, 2005 | 6.957 | 6.957 | 6.843 | 6.864 | 582,694 | -0.10(-1.41%) |
Jan 18, 2005 | 6.895 | 6.979 | 6.881 | 6.963 | 634,758 | +0.07(+0.97%) |
Jan 14, 2005 | 6.838 | 6.899 | 6.838 | 6.895 | 489,813 | +0.06(+0.84%) |
Jan 13, 2005 | 6.861 | 6.949 | 6.831 | 6.838 | 1,700,185 | -0.01(-0.21%) |
Jan 12, 2005 | 6.795 | 6.877 | 6.735 | 6.852 | 1,259,103 | +0.04(+0.63%) |
Jan 11, 2005 | 6.828 | 6.875 | 6.765 | 6.809 | 1,133,734 | -0.01(-0.09%) |
Jan 10, 2005 | 6.879 | 6.893 | 6.811 | 6.815 | 772,205 | -0.08(-1.20%) |
Jan 07, 2005 | 6.815 | 6.919 | 6.766 | 6.898 | 1,653,119 | +0.10(+1.52%) |
Jan 06, 2005 | 6.731 | 6.841 | 6.720 | 6.795 | 1,640,624 | +0.06(+0.95%) |
Jan 05, 2005 | 6.783 | 6.838 | 6.687 | 6.731 | 1,255,354 | -0.07(-1.09%) |
Jan 04, 2005 | 6.929 | 6.969 | 6.796 | 6.805 | 1,342,821 | -0.12(-1.78%) |
Jan 03, 2005 | 6.963 | 7.003 | 6.904 | 6.929 | 1,277,013 | -0.10(-1.40%) |
Dec 31, 2004 | 7.060 | 7.125 | 6.999 | 7.027 | 1,153,310 | -0.01(-0.19%) |
Dec 30, 2004 | 7.059 | 7.148 | 7.015 | 7.041 | 600,604 | -0.03(-0.41%) |
Dec 29, 2004 | 7.143 | 7.176 | 7.027 | 7.069 | 940,891 | -0.05(-0.76%) |
Dec 28, 2004 | 6.999 | 7.139 | 6.999 | 7.124 | 1,142,897 | +0.14(+1.96%) |
Dec 27, 2004 | 7.185 | 7.215 | 6.942 | 6.987 | 2,194,580 | -0.10(-1.36%) |
Dec 23, 2004 | 6.975 | 7.275 | 6.975 | 7.083 | 6,396,728 | +0.38(+5.72%) |
Dec 22, 2004 | 6.512 | 6.743 | 6.512 | 6.700 | 1,804,728 | +0.19(+2.91%) |
Dec 21, 2004 | 6.545 | 6.615 | 6.466 | 6.510 | 1,105,828 | +0.07(+1.10%) |
Dec 20, 2004 | 6.492 | 6.511 | 6.428 | 6.439 | 689,737 | -0.04(-0.63%) |
Dec 17, 2004 | 6.509 | 6.529 | 6.462 | 6.480 | 1,557,739 | -0.03(-0.44%) |
Dec 16, 2004 | 6.485 | 6.558 | 6.416 | 6.509 | 1,763,494 | +0.01(+0.18%) |
Dec 15, 2004 | 6.533 | 6.582 | 6.472 | 6.497 | 773,038 | -0.03(-0.51%) |
Dec 14, 2004 | 6.545 | 6.603 | 6.512 | 6.530 | 608,518 | +0.01(+0.09%) |
Dec 13, 2004 | 6.594 | 6.651 | 6.494 | 6.524 | 926,730 | -0.07(-1.04%) |
Dec 10, 2004 | 6.563 | 6.628 | 6.528 | 6.593 | 475,652 | +0.03(+0.48%) |
Dec 09, 2004 | 6.577 | 6.597 | 6.497 | 6.562 | 588,525 | -0.01(-0.13%) |
Dec 08, 2004 | 6.490 | 6.617 | 6.490 | 6.570 | 599,771 | +0.02(+0.24%) |
Dec 07, 2004 | 6.742 | 6.795 | 6.551 | 6.554 | 785,950 | -0.17(-2.50%) |
Dec 06, 2004 | 6.711 | 6.759 | 6.690 | 6.723 | 864,670 | -0.04(-0.60%) |
Dec 03, 2004 | 6.702 | 6.795 | 6.702 | 6.763 | 864,253 | +0.03(+0.46%) |
Dec 02, 2004 | 6.717 | 6.753 | 6.690 | 6.732 | 656,832 | +0.02(+0.32%) |