Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.442 | 7.495 | 7.348 | 7.382 | 3,702,700 | -0.03(-0.41%) |
Feb 25, 2005 | 7.325 | 7.436 | 7.313 | 7.413 | 1,385,513 | +0.12(+1.60%) |
Feb 24, 2005 | 7.072 | 7.300 | 7.033 | 7.296 | 3,685,746 | +0.22(+3.17%) |
Feb 23, 2005 | 7.097 | 7.166 | 7.058 | 7.072 | 1,348,214 | -0.02(-0.30%) |
Feb 22, 2005 | 7.336 | 7.338 | 7.074 | 7.093 | 2,598,880 | -0.26(-3.50%) |
Feb 18, 2005 | 7.378 | 7.384 | 7.285 | 7.350 | 1,461,413 | -0.03(-0.39%) |
Feb 17, 2005 | 7.313 | 7.440 | 7.263 | 7.378 | 2,539,933 | +0.04(+0.60%) |
Feb 16, 2005 | 7.179 | 7.334 | 7.106 | 7.334 | 2,797,630 | +0.11(+1.51%) |
Feb 15, 2005 | 7.233 | 7.317 | 7.214 | 7.225 | 3,737,129 | +0.02(+0.24%) |
Feb 14, 2005 | 7.022 | 7.239 | 7.010 | 7.208 | 5,507,622 | +0.16(+2.31%) |
Feb 11, 2005 | 6.920 | 7.102 | 6.882 | 7.045 | 3,506,818 | +0.13(+1.94%) |
Feb 10, 2005 | 6.930 | 6.943 | 6.892 | 6.911 | 3,594,717 | +0.01(+0.14%) |
Feb 09, 2005 | 6.907 | 6.947 | 6.891 | 6.901 | 1,480,714 | +0.00(+0.00%) |
Feb 08, 2005 | 6.847 | 6.936 | 6.811 | 6.901 | 2,806,759 | +0.06(+0.84%) |
Feb 07, 2005 | 6.711 | 6.880 | 6.706 | 6.844 | 1,730,847 | +0.09(+1.31%) |
Feb 04, 2005 | 6.824 | 6.842 | 6.694 | 6.755 | 1,181,024 | -0.07(-0.98%) |
Feb 03, 2005 | 6.901 | 6.901 | 6.796 | 6.823 | 1,763,451 | +0.02(+0.25%) |
Feb 02, 2005 | 6.771 | 6.859 | 6.729 | 6.805 | 3,343,280 | +0.03(+0.48%) |
Feb 01, 2005 | 6.709 | 6.784 | 6.690 | 6.773 | 2,092,875 | +0.06(+0.94%) |
Jan 31, 2005 | 6.681 | 6.748 | 6.665 | 6.709 | 1,312,220 | +0.10(+1.51%) |
Jan 28, 2005 | 6.604 | 6.652 | 6.516 | 6.610 | 928,804 | +0.10(+1.47%) |
Jan 27, 2005 | 6.458 | 6.556 | 6.441 | 6.514 | 584,774 | +0.06(+0.86%) |
Jan 26, 2005 | 6.412 | 6.493 | 6.387 | 6.458 | 1,348,214 | +0.05(+0.78%) |
Jan 25, 2005 | 6.407 | 6.556 | 6.393 | 6.408 | 861,250 | +0.00(+0.00%) |
Jan 24, 2005 | 6.412 | 6.470 | 6.389 | 6.408 | 1,266,054 | +0.04(+0.69%) |
Jan 21, 2005 | 6.418 | 6.500 | 6.364 | 6.364 | 778,829 | -0.06(-0.90%) |
Jan 20, 2005 | 6.458 | 6.458 | 6.345 | 6.422 | 1,131,467 | -0.05(-0.71%) |
Jan 19, 2005 | 6.527 | 6.566 | 6.435 | 6.468 | 1,153,376 | -0.05(-0.76%) |
Jan 18, 2005 | 6.575 | 6.638 | 6.470 | 6.518 | 1,212,323 | -0.04(-0.67%) |
Jan 14, 2005 | 6.592 | 6.665 | 6.527 | 6.562 | 1,488,800 | -0.01(-0.17%) |
Jan 13, 2005 | 6.545 | 6.690 | 6.537 | 6.573 | 1,715,198 | +0.04(+0.68%) |
Jan 12, 2005 | 6.556 | 6.556 | 6.491 | 6.529 | 2,177,644 | -0.01(-0.18%) |
Jan 11, 2005 | 6.650 | 6.650 | 6.502 | 6.541 | 1,901,689 | -0.11(-1.64%) |
Jan 10, 2005 | 6.633 | 6.673 | 6.615 | 6.650 | 833,342 | +0.03(+0.41%) |
Jan 07, 2005 | 6.654 | 6.731 | 6.594 | 6.623 | 1,102,776 | -0.01(-0.20%) |
Jan 06, 2005 | 6.604 | 6.648 | 6.560 | 6.637 | 1,825,528 | +0.07(+0.99%) |
Jan 05, 2005 | 6.673 | 6.694 | 6.562 | 6.571 | 2,342,226 | -0.08(-1.24%) |
Jan 04, 2005 | 6.778 | 6.824 | 6.594 | 6.654 | 2,693,821 | -0.13(-1.98%) |
Jan 03, 2005 | 6.911 | 6.934 | 6.757 | 6.788 | 1,944,986 | -0.12(-1.78%) |
Dec 31, 2004 | 6.882 | 6.936 | 6.872 | 6.911 | 763,179 | +0.03(+0.42%) |
Dec 30, 2004 | 6.867 | 6.882 | 6.834 | 6.882 | 424,104 | +0.02(+0.25%) |
Dec 29, 2004 | 6.844 | 6.892 | 6.790 | 6.865 | 973,406 | +0.00(+0.06%) |
Dec 28, 2004 | 6.803 | 6.901 | 6.801 | 6.861 | 3,078,019 | +0.06(+0.87%) |
Dec 27, 2004 | 6.807 | 6.872 | 6.788 | 6.801 | 1,179,198 | -0.00(-0.06%) |
Dec 23, 2004 | 6.771 | 6.824 | 6.732 | 6.805 | 1,761,364 | +0.04(+0.60%) |
Dec 22, 2004 | 6.690 | 6.803 | 6.652 | 6.765 | 4,116,371 | +0.12(+1.82%) |
Dec 21, 2004 | 6.614 | 6.709 | 6.543 | 6.644 | 4,683,409 | +0.15(+2.27%) |
Dec 20, 2004 | 6.514 | 6.614 | 6.489 | 6.497 | 1,805,444 | +0.00(+0.00%) |
Dec 17, 2004 | 6.569 | 6.575 | 6.420 | 6.497 | 1,924,642 | -0.07(-1.08%) |
Dec 16, 2004 | 6.577 | 6.633 | 6.495 | 6.568 | 2,742,074 | -0.01(-0.15%) |
Dec 15, 2004 | 6.163 | 6.633 | 6.161 | 6.577 | 28,491,958 | +0.42(+6.82%) |
Dec 14, 2004 | 6.038 | 6.178 | 6.008 | 6.157 | 14,500,937 | +0.02(+0.38%) |
Dec 13, 2004 | 6.134 | 6.163 | 6.115 | 6.134 | 1,092,082 | +0.00(+0.00%) |
Dec 10, 2004 | 6.130 | 6.134 | 6.104 | 6.134 | 395,413 | +0.01(+0.09%) |
Dec 09, 2004 | 6.038 | 6.129 | 6.038 | 6.129 | 273,085 | +0.11(+1.78%) |
Dec 08, 2004 | 6.048 | 6.077 | 5.981 | 6.021 | 898,027 | -0.06(-0.91%) |
Dec 07, 2004 | 6.157 | 6.157 | 6.077 | 6.077 | 1,189,110 | -0.08(-1.31%) |
Dec 06, 2004 | 6.048 | 6.182 | 6.048 | 6.157 | 480,182 | +0.10(+1.65%) |
Dec 03, 2004 | 6.040 | 6.083 | 5.966 | 6.058 | 1,439,765 | +0.02(+0.32%) |
Dec 02, 2004 | 6.173 | 6.247 | 5.998 | 6.038 | 1,838,569 | -0.14(-2.30%) |