Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.575 | 7.575 | 7.323 | 7.402 | 2,570,231 | -0.19(-2.44%) |
Feb 25, 2005 | 7.249 | 7.588 | 7.232 | 7.588 | 2,550,522 | +0.35(+4.81%) |
Feb 24, 2005 | 7.199 | 7.241 | 7.136 | 7.239 | 1,434,955 | +0.04(+0.57%) |
Feb 23, 2005 | 7.188 | 7.241 | 7.171 | 7.199 | 1,296,184 | +0.01(+0.18%) |
Feb 22, 2005 | 7.193 | 7.284 | 7.186 | 7.186 | 1,544,838 | -0.01(-0.10%) |
Feb 18, 2005 | 7.167 | 7.210 | 7.137 | 7.193 | 2,275,680 | +0.00(+0.03%) |
Feb 17, 2005 | 7.223 | 7.223 | 7.176 | 7.191 | 1,687,929 | +0.03(+0.39%) |
Feb 16, 2005 | 7.204 | 7.215 | 7.136 | 7.163 | 2,343,985 | -0.06(-0.82%) |
Feb 15, 2005 | 7.241 | 7.275 | 7.212 | 7.223 | 1,045,371 | -0.01(-0.18%) |
Feb 14, 2005 | 7.241 | 7.278 | 7.206 | 7.236 | 1,124,746 | +0.00(+0.05%) |
Feb 11, 2005 | 7.199 | 7.278 | 7.163 | 7.232 | 1,290,245 | +0.03(+0.46%) |
Feb 10, 2005 | 7.182 | 7.221 | 7.165 | 7.199 | 837,214 | +0.02(+0.26%) |
Feb 09, 2005 | 7.163 | 7.269 | 7.149 | 7.180 | 1,713,577 | -0.02(-0.28%) |
Feb 08, 2005 | 7.138 | 7.212 | 7.138 | 7.200 | 1,211,410 | +0.06(+0.88%) |
Feb 07, 2005 | 7.152 | 7.208 | 7.100 | 7.138 | 1,232,738 | -0.03(-0.36%) |
Feb 04, 2005 | 7.139 | 7.278 | 7.136 | 7.163 | 1,832,099 | +0.04(+0.62%) |
Feb 03, 2005 | 7.193 | 7.193 | 7.062 | 7.119 | 1,999,488 | -0.07(-1.00%) |
Feb 02, 2005 | 7.130 | 7.269 | 7.130 | 7.191 | 3,210,898 | +0.06(+0.78%) |
Feb 01, 2005 | 6.954 | 7.162 | 6.945 | 7.136 | 3,131,794 | +0.19(+2.80%) |
Jan 31, 2005 | 6.889 | 6.986 | 6.843 | 6.941 | 1,575,616 | +0.07(+1.00%) |
Jan 28, 2005 | 6.834 | 6.882 | 6.802 | 6.873 | 1,572,916 | +0.02(+0.30%) |
Jan 27, 2005 | 6.769 | 6.876 | 6.745 | 6.852 | 2,154,728 | +0.09(+1.34%) |
Jan 26, 2005 | 6.686 | 6.780 | 6.682 | 6.762 | 3,003,552 | +0.10(+1.44%) |
Jan 25, 2005 | 6.658 | 6.678 | 6.639 | 6.665 | 2,300,248 | +0.04(+0.56%) |
Jan 24, 2005 | 6.676 | 6.699 | 6.593 | 6.628 | 1,661,470 | -0.06(-0.86%) |
Jan 21, 2005 | 6.667 | 6.741 | 6.637 | 6.686 | 2,192,525 | -0.01(-0.19%) |
Jan 20, 2005 | 6.797 | 6.797 | 6.686 | 6.699 | 3,409,875 | -0.13(-1.85%) |
Jan 19, 2005 | 6.945 | 6.984 | 6.767 | 6.825 | 3,881,264 | -0.09(-1.29%) |
Jan 18, 2005 | 7.037 | 7.037 | 6.867 | 6.913 | 3,982,508 | +0.06(+0.81%) |
Jan 14, 2005 | 6.686 | 6.904 | 6.672 | 6.858 | 3,179,040 | +0.18(+2.66%) |
Jan 13, 2005 | 6.639 | 6.719 | 6.606 | 6.680 | 2,240,852 | +0.02(+0.33%) |
Jan 12, 2005 | 6.556 | 6.658 | 6.554 | 6.658 | 3,325,641 | +0.11(+1.75%) |
Jan 11, 2005 | 6.589 | 6.591 | 6.504 | 6.543 | 3,250,856 | -0.00(-0.03%) |
Jan 10, 2005 | 6.408 | 6.575 | 6.389 | 6.545 | 3,838,877 | +0.11(+1.67%) |
Jan 07, 2005 | 6.500 | 6.524 | 6.417 | 6.437 | 3,252,746 | -0.04(-0.57%) |
Jan 06, 2005 | 6.473 | 6.489 | 6.432 | 6.474 | 3,278,124 | +0.01(+0.14%) |
Jan 05, 2005 | 6.621 | 6.621 | 6.454 | 6.465 | 5,079,176 | -0.17(-2.54%) |
Jan 04, 2005 | 6.691 | 6.697 | 6.617 | 6.634 | 4,920,156 | -0.08(-1.13%) |
Jan 03, 2005 | 6.791 | 6.791 | 6.695 | 6.710 | 6,253,328 | -0.04(-0.52%) |
Dec 31, 2004 | 6.750 | 6.771 | 6.732 | 6.745 | 852,603 | -0.01(-0.22%) |
Dec 30, 2004 | 6.750 | 6.760 | 6.732 | 6.760 | 1,131,765 | +0.02(+0.27%) |
Dec 29, 2004 | 6.704 | 6.743 | 6.678 | 6.741 | 1,217,079 | +0.01(+0.22%) |
Dec 28, 2004 | 6.713 | 6.743 | 6.697 | 6.726 | 1,974,650 | +0.02(+0.36%) |
Dec 27, 2004 | 6.750 | 6.750 | 6.667 | 6.702 | 1,959,261 | -0.02(-0.33%) |
Dec 23, 2004 | 6.665 | 6.752 | 6.634 | 6.725 | 2,815,644 | +0.06(+0.89%) |
Dec 22, 2004 | 6.643 | 6.665 | 6.612 | 6.665 | 3,922,302 | +0.03(+0.42%) |
Dec 21, 2004 | 6.575 | 6.637 | 6.537 | 6.637 | 5,258,174 | +0.10(+1.56%) |
Dec 20, 2004 | 6.473 | 6.537 | 6.469 | 6.536 | 2,835,353 | +0.08(+1.26%) |
Dec 17, 2004 | 6.426 | 6.458 | 6.406 | 6.454 | 1,963,040 | +0.03(+0.43%) |
Dec 16, 2004 | 6.386 | 6.474 | 6.328 | 6.426 | 3,942,550 | +0.04(+0.64%) |
Dec 15, 2004 | 6.287 | 6.550 | 6.286 | 6.386 | 3,096,696 | +0.10(+1.56%) |
Dec 14, 2004 | 6.315 | 6.339 | 6.280 | 6.287 | 1,880,156 | +0.02(+0.30%) |
Dec 13, 2004 | 6.250 | 6.323 | 6.186 | 6.269 | 1,981,939 | +0.02(+0.30%) |
Dec 10, 2004 | 6.167 | 6.304 | 6.132 | 6.250 | 21,903,390 | +0.09(+1.47%) |
Dec 09, 2004 | 6.121 | 6.173 | 6.100 | 6.160 | 1,515,410 | +0.01(+0.18%) |
Dec 08, 2004 | 6.156 | 6.178 | 6.139 | 6.149 | 697,634 | -0.01(-0.12%) |
Dec 07, 2004 | 6.202 | 6.219 | 6.127 | 6.156 | 2,729,250 | -0.05(-0.78%) |
Dec 06, 2004 | 6.186 | 6.204 | 6.167 | 6.204 | 1,318,323 | +0.02(+0.30%) |
Dec 03, 2004 | 6.145 | 6.195 | 6.143 | 6.186 | 2,812,405 | +0.02(+0.36%) |
Dec 02, 2004 | 6.204 | 6.237 | 6.143 | 6.163 | 7,824,895 | -0.04(-0.69%) |