Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.615 | 6.736 | 6.609 | 6.726 | 1,131,689 | +0.08(+1.17%) |
Feb 25, 2005 | 6.698 | 6.698 | 6.632 | 6.648 | 1,406,721 | +0.03(+0.50%) |
Feb 24, 2005 | 6.554 | 6.638 | 6.554 | 6.615 | 1,400,409 | +0.06(+0.96%) |
Feb 23, 2005 | 6.545 | 6.576 | 6.515 | 6.552 | 1,178,580 | -0.01(-0.17%) |
Feb 22, 2005 | 6.655 | 6.658 | 6.474 | 6.563 | 1,658,308 | -0.10(-1.53%) |
Feb 18, 2005 | 6.710 | 6.731 | 6.655 | 6.665 | 546,457 | -0.06(-0.87%) |
Feb 17, 2005 | 6.817 | 6.831 | 6.715 | 6.724 | 890,021 | -0.09(-1.37%) |
Feb 16, 2005 | 6.820 | 6.826 | 6.754 | 6.817 | 951,340 | +0.03(+0.39%) |
Feb 15, 2005 | 6.759 | 6.805 | 6.738 | 6.790 | 668,192 | +0.05(+0.69%) |
Feb 14, 2005 | 6.765 | 6.767 | 6.681 | 6.744 | 587,035 | -0.02(-0.23%) |
Feb 11, 2005 | 6.761 | 6.769 | 6.733 | 6.759 | 477,924 | +0.01(+0.16%) |
Feb 10, 2005 | 6.685 | 6.781 | 6.675 | 6.748 | 731,314 | +0.07(+1.10%) |
Feb 09, 2005 | 6.759 | 6.802 | 6.670 | 6.675 | 712,378 | -0.08(-1.12%) |
Feb 08, 2005 | 6.667 | 6.838 | 6.654 | 6.750 | 985,606 | +0.06(+0.84%) |
Feb 07, 2005 | 6.818 | 6.828 | 6.681 | 6.694 | 938,716 | -0.12(-1.81%) |
Feb 04, 2005 | 6.849 | 6.898 | 6.817 | 6.817 | 1,733,153 | -0.16(-2.35%) |
Feb 03, 2005 | 6.928 | 6.986 | 6.922 | 6.981 | 822,391 | +0.05(+0.77%) |
Feb 02, 2005 | 6.892 | 6.931 | 6.876 | 6.928 | 701,557 | +0.07(+1.08%) |
Feb 01, 2005 | 6.856 | 6.886 | 6.825 | 6.853 | 858,460 | -0.02(-0.32%) |
Jan 31, 2005 | 6.903 | 6.930 | 6.829 | 6.876 | 645,649 | -0.00(-0.06%) |
Jan 28, 2005 | 6.792 | 6.903 | 6.776 | 6.880 | 795,338 | +0.08(+1.22%) |
Jan 27, 2005 | 6.787 | 6.861 | 6.765 | 6.797 | 705,164 | -0.01(-0.18%) |
Jan 26, 2005 | 6.665 | 6.809 | 6.650 | 6.809 | 807,061 | +0.13(+1.99%) |
Jan 25, 2005 | 6.687 | 6.708 | 6.565 | 6.676 | 1,496,895 | -0.06(-0.91%) |
Jan 24, 2005 | 6.876 | 6.876 | 6.654 | 6.737 | 1,932,438 | -0.23(-3.25%) |
Jan 21, 2005 | 6.970 | 6.998 | 6.938 | 6.963 | 510,387 | +0.02(+0.22%) |
Jan 20, 2005 | 6.903 | 6.964 | 6.878 | 6.948 | 738,528 | +0.03(+0.40%) |
Jan 19, 2005 | 6.876 | 6.960 | 6.859 | 6.920 | 506,780 | +0.05(+0.78%) |
Jan 18, 2005 | 6.820 | 6.931 | 6.820 | 6.867 | 638,435 | +0.05(+0.68%) |
Jan 14, 2005 | 6.809 | 6.820 | 6.744 | 6.820 | 451,774 | +0.02(+0.33%) |
Jan 13, 2005 | 6.770 | 6.856 | 6.733 | 6.798 | 628,515 | +0.01(+0.20%) |
Jan 12, 2005 | 6.666 | 6.815 | 6.666 | 6.785 | 422,918 | +0.12(+1.78%) |
Jan 11, 2005 | 6.654 | 6.720 | 6.643 | 6.666 | 491,450 | +0.01(+0.18%) |
Jan 10, 2005 | 6.653 | 6.680 | 6.598 | 6.654 | 608,677 | +0.01(+0.17%) |
Jan 07, 2005 | 6.648 | 6.657 | 6.595 | 6.643 | 486,942 | +0.02(+0.27%) |
Jan 06, 2005 | 6.543 | 6.737 | 6.473 | 6.625 | 4,643,984 | +0.11(+1.69%) |
Jan 05, 2005 | 6.499 | 6.521 | 6.454 | 6.515 | 954,045 | +0.01(+0.15%) |
Jan 04, 2005 | 6.499 | 6.556 | 6.489 | 6.505 | 747,546 | +0.01(+0.17%) |
Jan 03, 2005 | 6.490 | 6.508 | 6.411 | 6.494 | 834,113 | -0.01(-0.19%) |
Dec 31, 2004 | 6.493 | 6.515 | 6.486 | 6.506 | 192,973 | +0.01(+0.15%) |
Dec 30, 2004 | 6.485 | 6.503 | 6.476 | 6.496 | 470,710 | +0.02(+0.31%) |
Dec 29, 2004 | 6.454 | 6.499 | 6.454 | 6.476 | 312,905 | +0.01(+0.17%) |
Dec 28, 2004 | 6.482 | 6.500 | 6.443 | 6.465 | 370,617 | -0.03(-0.49%) |
Dec 27, 2004 | 6.543 | 6.543 | 6.404 | 6.497 | 422,016 | -0.06(-0.90%) |
Dec 23, 2004 | 6.543 | 6.556 | 6.452 | 6.556 | 558,179 | +0.01(+0.22%) |
Dec 22, 2004 | 6.571 | 6.643 | 6.495 | 6.542 | 583,428 | -0.04(-0.56%) |
Dec 21, 2004 | 6.499 | 6.581 | 6.499 | 6.578 | 509,485 | +0.07(+1.04%) |
Dec 20, 2004 | 6.433 | 6.530 | 6.433 | 6.511 | 356,189 | +0.05(+0.72%) |
Dec 17, 2004 | 6.461 | 6.477 | 6.432 | 6.464 | 341,761 | +0.03(+0.50%) |
Dec 16, 2004 | 6.451 | 6.463 | 6.421 | 6.432 | 431,935 | -0.01(-0.17%) |
Dec 15, 2004 | 6.323 | 6.452 | 6.317 | 6.443 | 550,064 | +0.10(+1.57%) |
Dec 14, 2004 | 6.266 | 6.348 | 6.260 | 6.343 | 513,092 | +0.06(+0.88%) |
Dec 13, 2004 | 6.339 | 6.349 | 6.284 | 6.288 | 530,225 | -0.05(-0.80%) |
Dec 10, 2004 | 6.365 | 6.410 | 6.339 | 6.339 | 489,647 | -0.02(-0.33%) |
Dec 09, 2004 | 6.246 | 6.399 | 6.238 | 6.360 | 642,943 | +0.10(+1.59%) |
Dec 08, 2004 | 6.194 | 6.287 | 6.188 | 6.260 | 552,769 | +0.05(+0.75%) |
Dec 07, 2004 | 6.210 | 6.231 | 6.195 | 6.214 | 644,747 | +0.00(+0.05%) |
Dec 06, 2004 | 6.265 | 6.282 | 6.167 | 6.210 | 770,089 | -0.03(-0.43%) |
Dec 03, 2004 | 6.232 | 6.273 | 6.196 | 6.237 | 1,155,134 | +0.00(+0.07%) |
Dec 02, 2004 | 6.374 | 6.374 | 6.044 | 6.232 | 2,419,380 | -0.17(-2.60%) |