Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.485 | 6.561 | 6.323 | 6.466 | 168,087 | -0.06(-0.88%) |
Feb 25, 2005 | 6.513 | 6.628 | 6.504 | 6.523 | 85,284 | -0.14(-2.14%) |
Feb 24, 2005 | 6.628 | 6.666 | 6.475 | 6.666 | 110,800 | -0.04(-0.57%) |
Feb 23, 2005 | 6.751 | 6.856 | 6.570 | 6.704 | 140,674 | +0.02(+0.28%) |
Feb 22, 2005 | 6.809 | 6.885 | 6.590 | 6.685 | 131,499 | -0.14(-2.09%) |
Feb 18, 2005 | 6.875 | 6.875 | 6.675 | 6.828 | 166,087 | -0.05(-0.69%) |
Feb 17, 2005 | 7.037 | 7.113 | 6.837 | 6.875 | 225,255 | -0.05(-0.69%) |
Feb 16, 2005 | 6.713 | 7.189 | 6.713 | 6.923 | 820,046 | +0.30(+4.45%) |
Feb 15, 2005 | 6.542 | 6.675 | 6.380 | 6.628 | 115,075 | +0.01(+0.14%) |
Feb 14, 2005 | 6.694 | 6.799 | 6.599 | 6.618 | 95,235 | -0.19(-2.80%) |
Feb 11, 2005 | 6.894 | 6.894 | 6.656 | 6.809 | 98,362 | -0.05(-0.69%) |
Feb 10, 2005 | 6.828 | 6.942 | 6.713 | 6.856 | 141,156 | +0.26(+3.90%) |
Feb 09, 2005 | 6.828 | 6.828 | 6.570 | 6.599 | 91,055 | -0.12(-1.84%) |
Feb 08, 2005 | 6.761 | 6.847 | 6.656 | 6.723 | 142,893 | -0.25(-3.55%) |
Feb 07, 2005 | 6.780 | 6.970 | 6.761 | 6.970 | 123,197 | +0.16(+2.38%) |
Feb 04, 2005 | 6.818 | 6.885 | 6.742 | 6.809 | 50,696 | +0.01(+0.14%) |
Feb 03, 2005 | 6.570 | 6.847 | 6.551 | 6.799 | 86,850 | +0.15(+2.29%) |
Feb 02, 2005 | 6.742 | 6.780 | 6.570 | 6.647 | 71,030 | -0.07(-0.99%) |
Feb 01, 2005 | 6.637 | 6.780 | 6.618 | 6.713 | 105,690 | -0.02(-0.28%) |
Jan 31, 2005 | 6.399 | 6.799 | 6.399 | 6.732 | 154,266 | +0.24(+3.67%) |
Jan 28, 2005 | 6.647 | 6.647 | 6.190 | 6.494 | 61,467 | -0.05(-0.73%) |
Jan 27, 2005 | 6.504 | 6.628 | 6.380 | 6.542 | 79,281 | +0.03(+0.44%) |
Jan 26, 2005 | 6.789 | 6.789 | 6.209 | 6.513 | 147,592 | -0.16(-2.43%) |
Jan 25, 2005 | 6.485 | 6.761 | 6.485 | 6.675 | 67,505 | +0.07(+1.01%) |
Jan 24, 2005 | 6.666 | 6.942 | 6.437 | 6.609 | 160,097 | -0.11(-1.70%) |
Jan 21, 2005 | 6.780 | 6.856 | 6.666 | 6.723 | 72,962 | -0.06(-0.84%) |
Jan 20, 2005 | 6.789 | 6.951 | 6.751 | 6.780 | 91,109 | -0.02(-0.28%) |
Jan 19, 2005 | 7.075 | 7.094 | 6.761 | 6.799 | 170,116 | -0.15(-2.19%) |
Jan 18, 2005 | 6.809 | 7.037 | 6.770 | 6.951 | 134,055 | +0.10(+1.39%) |
Jan 14, 2005 | 6.647 | 6.885 | 6.590 | 6.856 | 147,589 | +0.27(+4.05%) |
Jan 13, 2005 | 6.570 | 6.742 | 6.418 | 6.590 | 182,508 | +0.08(+1.17%) |
Jan 12, 2005 | 6.590 | 6.904 | 6.247 | 6.513 | 251,248 | -0.09(-1.30%) |
Jan 11, 2005 | 7.294 | 7.551 | 6.437 | 6.599 | 1,298,164 | +0.64(+10.70%) |
Jan 10, 2005 | 6.409 | 6.409 | 5.961 | 5.961 | 97,018 | -0.23(-3.69%) |
Jan 07, 2005 | 6.399 | 6.399 | 6.047 | 6.190 | 65,619 | +0.02(+0.31%) |
Jan 06, 2005 | 6.218 | 6.655 | 6.113 | 6.171 | 162,533 | -0.08(-1.22%) |
Jan 05, 2005 | 6.837 | 6.856 | 6.028 | 6.247 | 260,817 | -0.32(-4.93%) |
Jan 04, 2005 | 6.866 | 6.961 | 6.523 | 6.570 | 190,367 | -0.36(-5.22%) |
Jan 03, 2005 | 7.170 | 7.180 | 6.761 | 6.932 | 310,046 | -0.01(-0.14%) |
Dec 31, 2004 | 6.961 | 7.208 | 6.904 | 6.942 | 166,974 | -0.20(-2.80%) |
Dec 30, 2004 | 6.866 | 7.275 | 6.866 | 7.142 | 248,781 | +0.19(+2.74%) |
Dec 29, 2004 | 6.761 | 7.018 | 6.761 | 6.951 | 123,812 | +0.00(+0.00%) |
Dec 28, 2004 | 6.818 | 6.989 | 6.704 | 6.951 | 214,651 | -0.08(-1.08%) |
Dec 27, 2004 | 6.542 | 7.237 | 6.342 | 7.028 | 739,202 | +0.75(+11.99%) |
Dec 23, 2004 | 5.790 | 6.313 | 5.580 | 6.275 | 393,282 | +0.50(+8.57%) |
Dec 22, 2004 | 5.809 | 5.885 | 5.761 | 5.780 | 84,432 | -0.04(-0.65%) |
Dec 21, 2004 | 5.761 | 5.904 | 5.694 | 5.818 | 134,944 | +0.04(+0.66%) |
Dec 20, 2004 | 5.904 | 5.952 | 5.713 | 5.780 | 159,833 | -0.10(-1.62%) |
Dec 17, 2004 | 5.475 | 5.875 | 5.475 | 5.875 | 143,135 | +0.26(+4.58%) |
Dec 16, 2004 | 5.475 | 5.799 | 5.428 | 5.618 | 112,366 | +0.19(+3.51%) |
Dec 15, 2004 | 5.580 | 5.618 | 5.237 | 5.428 | 154,372 | -0.10(-1.72%) |
Dec 14, 2004 | 5.675 | 5.713 | 5.523 | 5.523 | 64,584 | -0.12(-2.13%) |
Dec 13, 2004 | 5.618 | 5.704 | 5.523 | 5.643 | 69,730 | +0.13(+2.35%) |
Dec 10, 2004 | 5.609 | 5.618 | 5.237 | 5.513 | 90,838 | -0.02(-0.34%) |
Dec 09, 2004 | 5.513 | 5.599 | 5.399 | 5.533 | 41,270 | +0.12(+2.29%) |
Dec 08, 2004 | 5.380 | 5.599 | 5.380 | 5.409 | 74,035 | -0.01(-0.18%) |
Dec 07, 2004 | 5.885 | 5.885 | 5.371 | 5.418 | 162,143 | -0.32(-5.64%) |
Dec 06, 2004 | 5.894 | 5.894 | 5.552 | 5.742 | 110,160 | -0.15(-2.58%) |
Dec 03, 2004 | 5.913 | 5.923 | 5.533 | 5.894 | 187,452 | +0.18(+3.17%) |
Dec 02, 2004 | 5.466 | 6.171 | 5.380 | 5.713 | 315,150 | +0.29(+5.26%) |