Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.845 | 6.941 | 6.842 | 6.906 | 1,020,717 | +0.06(+0.82%) |
Feb 25, 2005 | 6.764 | 6.858 | 6.764 | 6.851 | 1,116,942 | +0.09(+1.28%) |
Feb 24, 2005 | 6.719 | 6.793 | 6.690 | 6.764 | 786,078 | +0.04(+0.64%) |
Feb 23, 2005 | 6.737 | 6.787 | 6.719 | 6.721 | 545,147 | -0.00(-0.05%) |
Feb 22, 2005 | 6.739 | 6.842 | 6.663 | 6.724 | 618,796 | -0.06(-0.88%) |
Feb 18, 2005 | 6.831 | 6.845 | 6.760 | 6.784 | 392,669 | -0.03(-0.42%) |
Feb 17, 2005 | 6.915 | 6.917 | 6.804 | 6.813 | 1,125,454 | -0.11(-1.64%) |
Feb 16, 2005 | 6.881 | 6.941 | 6.881 | 6.926 | 1,140,628 | +0.00(+0.05%) |
Feb 15, 2005 | 6.908 | 6.989 | 6.870 | 6.923 | 800,512 | -0.01(-0.10%) |
Feb 14, 2005 | 6.919 | 6.978 | 6.910 | 6.930 | 718,721 | +0.01(+0.18%) |
Feb 11, 2005 | 6.827 | 6.959 | 6.791 | 6.917 | 1,508,131 | +0.09(+1.32%) |
Feb 10, 2005 | 6.980 | 6.995 | 6.806 | 6.827 | 2,096,579 | -0.15(-2.19%) |
Feb 09, 2005 | 7.101 | 7.101 | 6.964 | 6.980 | 1,183,929 | -0.13(-1.85%) |
Feb 08, 2005 | 7.096 | 7.186 | 7.096 | 7.112 | 1,149,140 | +0.02(+0.23%) |
Feb 07, 2005 | 7.106 | 7.151 | 7.025 | 7.096 | 704,287 | -0.03(-0.45%) |
Feb 04, 2005 | 6.883 | 7.223 | 6.876 | 7.128 | 3,230,176 | +0.22(+3.15%) |
Feb 03, 2005 | 6.908 | 6.917 | 6.840 | 6.910 | 784,228 | -0.01(-0.16%) |
Feb 02, 2005 | 6.869 | 6.960 | 6.849 | 6.921 | 1,055,876 | +0.03(+0.44%) |
Feb 01, 2005 | 6.890 | 6.935 | 6.867 | 6.890 | 1,364,164 | +0.01(+0.13%) |
Jan 31, 2005 | 6.737 | 6.890 | 6.719 | 6.881 | 1,582,519 | +0.18(+2.72%) |
Jan 28, 2005 | 6.840 | 6.861 | 6.683 | 6.699 | 1,769,787 | -0.13(-1.90%) |
Jan 27, 2005 | 6.739 | 6.998 | 6.733 | 6.829 | 3,096,942 | +0.09(+1.36%) |
Jan 26, 2005 | 6.305 | 6.818 | 6.305 | 6.737 | 3,082,138 | +0.47(+7.44%) |
Jan 25, 2005 | 6.125 | 6.276 | 6.125 | 6.271 | 1,354,172 | +0.15(+2.38%) |
Jan 24, 2005 | 6.188 | 6.197 | 6.096 | 6.125 | 1,086,594 | -0.05(-0.79%) |
Jan 21, 2005 | 6.260 | 6.290 | 6.173 | 6.173 | 478,160 | -0.07(-1.18%) |
Jan 20, 2005 | 6.310 | 6.310 | 6.216 | 6.247 | 881,932 | -0.06(-1.00%) |
Jan 19, 2005 | 6.332 | 6.350 | 6.296 | 6.310 | 1,077,342 | -0.04(-0.57%) |
Jan 18, 2005 | 6.308 | 6.413 | 6.231 | 6.346 | 1,249,065 | +0.04(+0.66%) |
Jan 14, 2005 | 6.261 | 6.307 | 6.197 | 6.305 | 1,725,005 | +0.07(+1.13%) |
Jan 13, 2005 | 6.258 | 6.305 | 6.204 | 6.234 | 1,004,063 | -0.02(-0.37%) |
Jan 12, 2005 | 6.198 | 6.267 | 6.101 | 6.258 | 1,603,985 | +0.06(+0.99%) |
Jan 11, 2005 | 6.202 | 6.251 | 6.116 | 6.197 | 1,623,970 | -0.03(-0.46%) |
Jan 10, 2005 | 6.125 | 6.288 | 6.125 | 6.225 | 962,983 | +0.04(+0.61%) |
Jan 07, 2005 | 6.209 | 6.215 | 6.126 | 6.188 | 726,493 | -0.00(-0.06%) |
Jan 06, 2005 | 6.141 | 6.218 | 6.108 | 6.191 | 1,310,871 | +0.05(+0.85%) |
Jan 05, 2005 | 6.256 | 6.256 | 6.123 | 6.139 | 1,502,579 | -0.12(-1.87%) |
Jan 04, 2005 | 6.416 | 6.443 | 6.108 | 6.256 | 991,850 | -0.17(-2.58%) |
Jan 03, 2005 | 6.449 | 6.479 | 6.411 | 6.422 | 897,846 | -0.00(-0.06%) |
Dec 31, 2004 | 6.458 | 6.478 | 6.411 | 6.425 | 674,680 | +0.00(+0.06%) |
Dec 30, 2004 | 6.438 | 6.463 | 6.382 | 6.422 | 1,384,519 | -0.01(-0.08%) |
Dec 29, 2004 | 6.431 | 6.512 | 6.411 | 6.427 | 1,050,325 | -0.02(-0.31%) |
Dec 28, 2004 | 6.323 | 6.447 | 6.323 | 6.447 | 431,529 | +0.15(+2.37%) |
Dec 27, 2004 | 6.373 | 6.386 | 6.287 | 6.298 | 441,891 | -0.10(-1.52%) |
Dec 23, 2004 | 6.350 | 6.456 | 6.350 | 6.395 | 371,573 | +0.03(+0.42%) |
Dec 22, 2004 | 6.341 | 6.411 | 6.321 | 6.368 | 620,646 | +0.06(+1.00%) |
Dec 21, 2004 | 6.391 | 6.391 | 5.806 | 6.305 | 1,178,747 | -0.09(-1.35%) |
Dec 20, 2004 | 6.395 | 6.434 | 6.377 | 6.391 | 907,839 | -0.01(-0.17%) |
Dec 17, 2004 | 6.395 | 6.420 | 6.362 | 6.402 | 1,403,764 | -0.06(-0.89%) |
Dec 16, 2004 | 6.258 | 6.526 | 6.224 | 6.460 | 3,254,232 | +0.20(+3.22%) |
Dec 15, 2004 | 6.242 | 6.279 | 6.206 | 6.258 | 710,949 | +0.04(+0.58%) |
Dec 14, 2004 | 6.271 | 6.272 | 6.175 | 6.222 | 894,516 | -0.03(-0.46%) |
Dec 13, 2004 | 6.296 | 6.314 | 6.233 | 6.251 | 1,623,230 | -0.00(-0.06%) |
Dec 10, 2004 | 6.134 | 6.296 | 6.081 | 6.254 | 2,109,903 | +0.12(+1.97%) |
Dec 09, 2004 | 6.035 | 6.161 | 6.006 | 6.134 | 1,693,918 | +0.13(+2.16%) |
Dec 08, 2004 | 5.926 | 6.015 | 5.907 | 6.004 | 1,510,351 | +0.07(+1.12%) |
Dec 07, 2004 | 5.872 | 6.076 | 5.872 | 5.937 | 1,576,598 | +0.09(+1.60%) |
Dec 06, 2004 | 5.944 | 5.944 | 5.804 | 5.844 | 1,220,568 | -0.08(-1.43%) |
Dec 03, 2004 | 5.863 | 5.948 | 5.836 | 5.928 | 945,218 | +0.04(+0.64%) |
Dec 02, 2004 | 5.894 | 5.962 | 5.889 | 5.890 | 1,061,428 | +0.01(+0.15%) |