Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.580 | 7.616 | 7.187 | 7.400 | 14,487,141 | -0.18(-2.38%) |
Feb 25, 2005 | 7.466 | 7.592 | 7.455 | 7.580 | 7,628,079 | +0.11(+1.53%) |
Feb 24, 2005 | 7.411 | 7.478 | 7.290 | 7.466 | 8,469,875 | +0.07(+0.96%) |
Feb 23, 2005 | 7.313 | 7.514 | 7.309 | 7.396 | 18,938,890 | +0.10(+1.40%) |
Feb 22, 2005 | 7.443 | 7.510 | 7.203 | 7.294 | 14,328,604 | -0.11(-1.49%) |
Feb 18, 2005 | 7.384 | 7.541 | 7.364 | 7.404 | 13,711,762 | +0.09(+1.18%) |
Feb 17, 2005 | 7.349 | 7.419 | 7.270 | 7.317 | 12,133,012 | -0.05(-0.69%) |
Feb 16, 2005 | 6.916 | 7.384 | 6.916 | 7.368 | 17,381,260 | +0.39(+5.51%) |
Feb 15, 2005 | 6.897 | 7.011 | 6.897 | 6.983 | 5,704,264 | +0.06(+0.79%) |
Feb 14, 2005 | 6.956 | 6.999 | 6.877 | 6.928 | 4,677,211 | -0.04(-0.56%) |
Feb 11, 2005 | 6.995 | 7.062 | 6.897 | 6.967 | 5,858,474 | -0.06(-0.89%) |
Feb 10, 2005 | 6.755 | 7.054 | 6.743 | 7.030 | 12,610,149 | +0.33(+4.93%) |
Feb 09, 2005 | 6.775 | 6.791 | 6.661 | 6.700 | 6,992,151 | -0.06(-0.87%) |
Feb 08, 2005 | 6.759 | 6.881 | 6.720 | 6.759 | 5,410,348 | -0.02(-0.23%) |
Feb 07, 2005 | 6.956 | 6.979 | 6.735 | 6.775 | 7,708,492 | -0.16(-2.27%) |
Feb 04, 2005 | 6.889 | 6.975 | 6.857 | 6.932 | 8,163,235 | +0.02(+0.23%) |
Feb 03, 2005 | 6.916 | 6.956 | 6.822 | 6.916 | 7,638,512 | +0.02(+0.28%) |
Feb 02, 2005 | 6.732 | 6.940 | 6.720 | 6.897 | 15,547,275 | +0.23(+3.48%) |
Feb 01, 2005 | 6.653 | 6.716 | 6.602 | 6.665 | 6,835,396 | +0.06(+0.89%) |
Jan 31, 2005 | 6.586 | 6.680 | 6.531 | 6.606 | 15,452,865 | +0.03(+0.48%) |
Jan 28, 2005 | 6.563 | 6.578 | 6.401 | 6.574 | 8,284,619 | +0.04(+0.60%) |
Jan 27, 2005 | 6.244 | 6.645 | 6.048 | 6.535 | 21,640,374 | +0.29(+4.66%) |
Jan 26, 2005 | 6.185 | 6.279 | 6.170 | 6.244 | 4,690,953 | +0.06(+1.02%) |
Jan 25, 2005 | 6.213 | 6.272 | 6.115 | 6.181 | 6,738,950 | -0.02(-0.38%) |
Jan 24, 2005 | 6.256 | 6.335 | 6.197 | 6.205 | 5,005,990 | -0.04(-0.63%) |
Jan 21, 2005 | 6.236 | 6.303 | 6.209 | 6.244 | 7,603,140 | +0.08(+1.27%) |
Jan 20, 2005 | 6.209 | 6.232 | 6.107 | 6.166 | 5,892,574 | -0.04(-0.70%) |
Jan 19, 2005 | 6.288 | 6.299 | 6.205 | 6.209 | 4,455,311 | -0.06(-1.00%) |
Jan 18, 2005 | 6.193 | 6.350 | 6.189 | 6.272 | 7,917,414 | +0.04(+0.69%) |
Jan 14, 2005 | 6.319 | 6.327 | 6.177 | 6.229 | 7,582,782 | -0.06(-0.94%) |
Jan 13, 2005 | 6.299 | 6.386 | 6.268 | 6.288 | 6,812,748 | +0.00(+0.06%) |
Jan 12, 2005 | 6.181 | 6.319 | 6.166 | 6.284 | 8,931,489 | +0.11(+1.72%) |
Jan 11, 2005 | 6.201 | 6.240 | 6.095 | 6.177 | 5,742,435 | +0.01(+0.13%) |
Jan 10, 2005 | 6.040 | 6.229 | 6.005 | 6.170 | 6,096,661 | +0.15(+2.41%) |
Jan 07, 2005 | 6.091 | 6.138 | 5.993 | 6.024 | 5,074,952 | -0.07(-1.10%) |
Jan 06, 2005 | 5.989 | 6.166 | 5.965 | 6.091 | 8,680,579 | +0.08(+1.37%) |
Jan 05, 2005 | 6.056 | 6.126 | 5.973 | 6.008 | 7,735,466 | -0.04(-0.71%) |
Jan 04, 2005 | 6.130 | 6.209 | 6.012 | 6.052 | 8,020,730 | -0.05(-0.84%) |
Jan 03, 2005 | 6.382 | 6.386 | 6.064 | 6.103 | 13,037,154 | -0.30(-4.67%) |
Dec 31, 2004 | 6.323 | 6.401 | 6.323 | 6.401 | 3,234,604 | +0.08(+1.24%) |
Dec 30, 2004 | 6.327 | 6.409 | 6.303 | 6.323 | 4,012,528 | -0.00(-0.06%) |
Dec 29, 2004 | 6.236 | 6.346 | 6.232 | 6.327 | 4,688,662 | +0.04(+0.69%) |
Dec 28, 2004 | 6.331 | 6.350 | 6.236 | 6.284 | 4,154,269 | -0.04(-0.62%) |
Dec 27, 2004 | 6.378 | 6.398 | 6.295 | 6.323 | 5,379,302 | -0.01(-0.19%) |
Dec 23, 2004 | 6.346 | 6.421 | 6.327 | 6.335 | 3,565,165 | -0.02(-0.25%) |
Dec 22, 2004 | 6.523 | 6.531 | 6.288 | 6.350 | 12,645,775 | -0.11(-1.76%) |
Dec 21, 2004 | 6.484 | 6.504 | 6.421 | 6.464 | 5,083,604 | +0.03(+0.49%) |
Dec 20, 2004 | 6.433 | 6.504 | 6.366 | 6.433 | 6,347,826 | +0.05(+0.74%) |
Dec 17, 2004 | 6.284 | 6.413 | 6.272 | 6.386 | 8,513,390 | +0.04(+0.62%) |
Dec 16, 2004 | 6.559 | 6.563 | 6.307 | 6.346 | 8,226,090 | -0.10(-1.52%) |
Dec 15, 2004 | 6.264 | 6.508 | 6.229 | 6.445 | 13,652,724 | +0.20(+3.21%) |
Dec 14, 2004 | 6.288 | 6.370 | 6.209 | 6.244 | 6,292,351 | -0.01(-0.13%) |
Dec 13, 2004 | 6.126 | 6.252 | 6.107 | 6.252 | 6,108,621 | +0.16(+2.65%) |
Dec 10, 2004 | 6.087 | 6.166 | 6.036 | 6.091 | 6,327,977 | +0.02(+0.32%) |
Dec 09, 2004 | 6.012 | 6.091 | 5.961 | 6.071 | 8,321,772 | +0.10(+1.64%) |
Dec 08, 2004 | 6.036 | 6.079 | 5.871 | 5.973 | 14,919,745 | -0.09(-1.49%) |
Dec 07, 2004 | 6.236 | 6.240 | 5.997 | 6.064 | 8,463,513 | -0.12(-1.97%) |
Dec 06, 2004 | 6.299 | 6.358 | 6.174 | 6.185 | 8,449,772 | -0.07(-1.19%) |
Dec 03, 2004 | 6.071 | 6.307 | 5.977 | 6.260 | 16,317,055 | +0.11(+1.79%) |
Dec 02, 2004 | 6.421 | 6.421 | 5.938 | 6.150 | 24,060,664 | -0.27(-4.22%) |