Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.772 | 6.795 | 6.765 | 6.768 | 5,200 | +0.01(+0.17%) |
Feb 25, 2005 | 6.780 | 6.780 | 6.747 | 6.757 | 933 | +0.00(+0.00%) |
Feb 24, 2005 | 6.735 | 6.765 | 6.735 | 6.757 | 4,400 | +0.02(+0.33%) |
Feb 23, 2005 | 6.727 | 6.757 | 6.727 | 6.735 | 2,933 | +0.01(+0.11%) |
Feb 22, 2005 | 6.772 | 6.772 | 6.690 | 6.727 | 12,000 | -0.04(-0.66%) |
Feb 18, 2005 | 6.780 | 6.802 | 6.772 | 6.772 | 7,733 | -0.03(-0.44%) |
Feb 17, 2005 | 6.810 | 6.825 | 6.795 | 6.802 | 7,333 | -0.01(-0.11%) |
Feb 16, 2005 | 6.855 | 6.855 | 6.795 | 6.810 | 10,000 | -0.01(-0.22%) |
Feb 15, 2005 | 6.840 | 6.840 | 6.825 | 6.825 | 8,667 | +0.00(+0.00%) |
Feb 14, 2005 | 6.825 | 6.825 | 6.825 | 6.825 | 6,666 | -0.01(-0.11%) |
Feb 11, 2005 | 6.832 | 6.832 | 6.832 | 6.832 | 666 | -0.01(-0.22%) |
Feb 10, 2005 | 6.840 | 6.862 | 6.840 | 6.847 | 4,000 | +0.01(+0.22%) |
Feb 09, 2005 | 6.847 | 6.855 | 6.825 | 6.832 | 9,333 | +0.02(+0.33%) |
Feb 08, 2005 | 6.810 | 6.817 | 6.810 | 6.810 | 28,134 | -0.01(-0.22%) |
Feb 07, 2005 | 6.862 | 6.862 | 6.825 | 6.825 | 2,400 | -0.03(-0.44%) |
Feb 04, 2005 | 6.817 | 6.855 | 6.817 | 6.855 | 18,000 | +0.05(+0.77%) |
Feb 03, 2005 | 6.802 | 6.802 | 6.802 | 6.802 | 1,333 | +0.00(+0.00%) |
Feb 02, 2005 | 6.817 | 6.817 | 6.802 | 6.802 | 5,466 | +0.01(+0.11%) |
Feb 01, 2005 | 6.795 | 6.817 | 6.795 | 6.795 | 3,866 | +0.00(+0.00%) |
Jan 31, 2005 | 6.780 | 6.810 | 6.780 | 6.795 | 5,333 | +0.04(+0.55%) |
Jan 28, 2005 | 6.765 | 6.765 | 6.727 | 6.757 | 5,600 | +0.02(+0.33%) |
Jan 27, 2005 | 6.720 | 6.750 | 6.705 | 6.735 | 4,666 | +0.01(+0.22%) |
Jan 26, 2005 | 6.772 | 6.772 | 6.720 | 6.720 | 266 | -0.04(-0.67%) |
Jan 25, 2005 | 6.750 | 6.765 | 6.750 | 6.765 | 2,933 | +0.02(+0.22%) |
Jan 24, 2005 | 6.742 | 6.772 | 6.742 | 6.750 | 9,733 | +0.04(+0.67%) |
Jan 21, 2005 | 6.735 | 6.735 | 6.690 | 6.705 | 2,933 | +0.02(+0.34%) |
Jan 20, 2005 | 6.705 | 6.727 | 6.682 | 6.682 | 11,467 | -0.03(-0.45%) |
Jan 19, 2005 | 6.667 | 6.712 | 6.667 | 6.712 | 10,133 | +0.08(+1.13%) |
Jan 18, 2005 | 6.712 | 6.712 | 6.592 | 6.637 | 71,736 | -0.08(-1.12%) |
Jan 14, 2005 | 6.705 | 6.712 | 6.705 | 6.712 | 2,266 | -0.02(-0.22%) |
Jan 13, 2005 | 6.690 | 6.727 | 6.675 | 6.727 | 5,733 | -0.01(-0.11%) |
Jan 12, 2005 | 6.735 | 6.735 | 6.735 | 6.735 | 800 | +0.01(+0.22%) |
Jan 11, 2005 | 6.787 | 6.787 | 6.705 | 6.720 | 2,133 | -0.03(-0.44%) |
Jan 10, 2005 | 6.705 | 6.750 | 6.675 | 6.750 | 5,466 | +0.03(+0.45%) |
Jan 07, 2005 | 6.802 | 6.847 | 6.705 | 6.720 | 10,267 | -0.09(-1.32%) |
Jan 06, 2005 | 6.810 | 6.810 | 6.810 | 6.810 | 800 | -0.07(-1.09%) |
Jan 05, 2005 | 6.787 | 6.937 | 6.787 | 6.885 | 6,933 | +0.11(+1.66%) |
Jan 04, 2005 | 6.735 | 6.772 | 6.735 | 6.772 | 2,933 | +0.01(+0.22%) |
Jan 03, 2005 | 6.742 | 6.757 | 6.742 | 6.757 | 13,600 | +0.02(+0.33%) |
Dec 31, 2004 | 6.727 | 6.735 | 6.697 | 6.735 | 14,267 | +0.08(+1.13%) |
Dec 30, 2004 | 6.742 | 6.742 | 6.622 | 6.660 | 4,133 | -0.02(-0.34%) |
Dec 29, 2004 | 6.600 | 6.780 | 6.600 | 6.682 | 20,667 | +0.04(+0.56%) |
Dec 28, 2004 | 6.630 | 6.652 | 6.615 | 6.645 | 7,466 | -0.01(-0.11%) |
Dec 27, 2004 | 6.735 | 6.735 | 6.600 | 6.652 | 28,267 | -0.06(-0.89%) |
Dec 23, 2004 | 6.720 | 6.735 | 6.660 | 6.712 | 17,467 | +0.02(+0.34%) |
Dec 22, 2004 | 6.705 | 6.705 | 6.630 | 6.690 | 4,133 | -0.02(-0.34%) |
Dec 21, 2004 | 6.607 | 6.712 | 6.607 | 6.712 | 21,200 | +0.10(+1.47%) |
Dec 20, 2004 | 6.667 | 6.667 | 6.600 | 6.615 | 18,000 | -0.01(-0.11%) |
Dec 17, 2004 | 6.622 | 6.622 | 6.592 | 6.622 | 3,466 | -0.01(-0.23%) |
Dec 16, 2004 | 6.697 | 6.705 | 6.637 | 6.637 | 3,733 | -0.07(-1.01%) |
Dec 15, 2004 | 6.667 | 6.727 | 6.660 | 6.705 | 12,933 | +0.05(+0.68%) |
Dec 14, 2004 | 6.600 | 6.682 | 6.600 | 6.660 | 7,066 | +0.06(+0.91%) |
Dec 13, 2004 | 6.600 | 6.607 | 6.600 | 6.600 | 1,600 | -0.01(-0.23%) |
Dec 10, 2004 | 6.622 | 6.682 | 6.600 | 6.615 | 16,400 | +0.02(+0.34%) |
Dec 09, 2004 | 6.592 | 6.592 | 6.592 | 6.592 | 400 | +0.01(+0.23%) |
Dec 08, 2004 | 6.607 | 6.652 | 6.570 | 6.577 | 12,133 | +0.00(+0.00%) |
Dec 07, 2004 | 6.555 | 6.600 | 6.555 | 6.577 | 4,000 | +0.01(+0.11%) |
Dec 06, 2004 | 6.562 | 6.570 | 6.555 | 6.570 | 10,400 | +0.02(+0.34%) |
Dec 03, 2004 | 6.547 | 6.547 | 6.547 | 6.547 | 4,533 | +0.06(+0.92%) |
Dec 02, 2004 | 6.630 | 6.630 | 6.465 | 6.487 | 34,401 | -0.09(-1.37%) |