Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.480 | 6.505 | 6.419 | 6.505 | 8,159 | +0.03(+0.41%) |
Feb 25, 2005 | 6.331 | 6.480 | 6.200 | 6.479 | 7,194 | +0.09(+1.36%) |
Feb 24, 2005 | 6.463 | 6.463 | 6.392 | 6.392 | 2,316 | -0.11(-1.75%) |
Feb 23, 2005 | 6.375 | 6.506 | 6.256 | 6.506 | 11,503 | +0.06(+0.96%) |
Feb 22, 2005 | 6.528 | 6.541 | 6.423 | 6.445 | 10,316 | -0.11(-1.61%) |
Feb 18, 2005 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 6.541 | 6.550 | 6.493 | 6.550 | 2,054 | +0.04(+0.67%) |
Feb 14, 2005 | 6.463 | 6.546 | 6.226 | 6.506 | 42,915 | -0.02(-0.34%) |
Feb 11, 2005 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 6.528 | 6.528 | 6.528 | 6.528 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 6.528 | 6.528 | 6.528 | 6.528 | 3,880 | -0.04(-0.67%) |
Feb 07, 2005 | 6.546 | 6.572 | 6.546 | 6.572 | 3,423 | +0.00(+0.00%) |
Feb 04, 2005 | 6.568 | 6.572 | 6.541 | 6.572 | 3,994 | +0.06(+0.94%) |
Feb 03, 2005 | 6.467 | 6.515 | 6.463 | 6.511 | 5,112 | +0.04(+0.61%) |
Feb 02, 2005 | 6.528 | 6.528 | 6.467 | 6.471 | 2,154 | -0.10(-1.53%) |
Feb 01, 2005 | 6.463 | 6.572 | 6.463 | 6.572 | 10,072 | +0.04(+0.67%) |
Jan 31, 2005 | 6.463 | 6.550 | 6.463 | 6.528 | 1,684 | +0.07(+1.02%) |
Jan 28, 2005 | 6.463 | 6.463 | 6.463 | 6.463 | 7,972 | +0.00(+0.00%) |
Jan 27, 2005 | 6.463 | 6.467 | 6.463 | 6.463 | 5,117 | +0.00(+0.00%) |
Jan 26, 2005 | 6.463 | 6.463 | 6.463 | 6.463 | 805 | -0.00(-0.07%) |
Jan 25, 2005 | 6.463 | 6.467 | 6.463 | 6.467 | 2,159 | -0.10(-1.52%) |
Jan 24, 2005 | 6.567 | 6.567 | 6.567 | 6.567 | 456 | +0.10(+1.61%) |
Jan 21, 2005 | 6.463 | 6.463 | 6.463 | 6.463 | 2,282 | +0.00(+0.00%) |
Jan 20, 2005 | 6.567 | 6.567 | 6.463 | 6.463 | 1,369 | +0.00(+0.00%) |
Jan 19, 2005 | 6.463 | 6.677 | 6.463 | 6.463 | 7,000 | -0.17(-2.58%) |
Jan 18, 2005 | 6.585 | 6.747 | 6.463 | 6.633 | 11,311 | -0.01(-0.09%) |
Jan 14, 2005 | 6.576 | 6.664 | 6.576 | 6.640 | 4,525 | -0.01(-0.17%) |
Jan 13, 2005 | 6.660 | 6.660 | 6.651 | 6.651 | 1,335 | -0.03(-0.45%) |
Jan 12, 2005 | 6.747 | 6.747 | 6.681 | 6.681 | 659 | -0.07(-0.99%) |
Jan 11, 2005 | 6.747 | 6.747 | 6.682 | 6.747 | 4,564 | +0.00(+0.00%) |
Jan 10, 2005 | 6.747 | 6.747 | 6.747 | 6.747 | 684 | +0.07(+1.12%) |
Jan 07, 2005 | 6.463 | 6.721 | 6.397 | 6.673 | 13,680 | -0.07(-1.04%) |
Jan 06, 2005 | 6.572 | 6.743 | 6.397 | 6.743 | 11,605 | -0.05(-0.71%) |
Jan 05, 2005 | 6.747 | 7.010 | 6.747 | 6.791 | 4,934 | +0.33(+5.08%) |
Jan 04, 2005 | 6.572 | 6.572 | 6.463 | 6.463 | 479 | -0.07(-1.00%) |
Jan 03, 2005 | 6.397 | 6.528 | 6.397 | 6.528 | 2,469 | +0.00(+0.07%) |
Dec 31, 2004 | 6.524 | 6.528 | 6.484 | 6.524 | 119,596 | +0.04(+0.54%) |
Dec 30, 2004 | 6.489 | 6.489 | 6.489 | 6.489 | 2,510 | -0.01(-0.10%) |
Dec 29, 2004 | 6.495 | 6.495 | 6.495 | 6.495 | 30,812 | -0.03(-0.44%) |
Dec 28, 2004 | 6.524 | 6.524 | 6.524 | 6.524 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 6.524 | 6.524 | 6.524 | 6.524 | 1,597 | +0.00(+0.00%) |
Dec 23, 2004 | 6.528 | 6.528 | 6.524 | 6.524 | 5,934 | +0.08(+1.29%) |
Dec 22, 2004 | 6.463 | 6.563 | 6.419 | 6.441 | 92,664 | -0.07(-1.08%) |
Dec 21, 2004 | 6.462 | 6.568 | 6.462 | 6.511 | 25,106 | +0.07(+1.09%) |
Dec 20, 2004 | 6.467 | 6.484 | 6.441 | 6.441 | 73,492 | -0.11(-1.61%) |
Dec 17, 2004 | 6.484 | 6.546 | 6.449 | 6.546 | 36,974 | +0.05(+0.74%) |
Dec 16, 2004 | 6.506 | 6.568 | 6.484 | 6.498 | 5,477 | -0.04(-0.67%) |
Dec 15, 2004 | 6.572 | 6.572 | 6.480 | 6.541 | 2,967 | -0.03(-0.47%) |
Dec 14, 2004 | 6.520 | 6.572 | 6.520 | 6.572 | 3,195 | +0.13(+2.04%) |
Dec 13, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 6.572 | 6.573 | 6.441 | 6.441 | 2,738 | -0.15(-2.33%) |
Dec 09, 2004 | 6.682 | 6.704 | 6.594 | 6.594 | 8,673 | -0.11(-1.70%) |
Dec 08, 2004 | 6.791 | 6.791 | 6.708 | 6.708 | 2,282 | -0.13(-1.92%) |
Dec 07, 2004 | 6.914 | 6.914 | 6.839 | 6.839 | 912 | +0.04(+0.52%) |
Dec 06, 2004 | 7.032 | 7.032 | 6.796 | 6.804 | 7,531 | -0.44(-6.05%) |
Dec 03, 2004 | 7.242 | 7.247 | 7.242 | 7.242 | 3,423 | -0.10(-1.31%) |
Dec 02, 2004 | 7.339 | 7.339 | 7.339 | 7.339 | 2,054 | +0.00(+0.00%) |