Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.136 | 7.321 | 7.022 | 7.072 | 4,172,160 | -0.09(-1.31%) |
Feb 25, 2005 | 7.081 | 7.188 | 6.989 | 7.166 | 2,409,350 | +0.12(+1.75%) |
Feb 24, 2005 | 7.014 | 7.124 | 6.918 | 7.043 | 3,175,660 | +0.01(+0.18%) |
Feb 23, 2005 | 7.146 | 7.146 | 6.951 | 7.030 | 3,985,120 | -0.07(-0.99%) |
Feb 22, 2005 | 7.045 | 7.227 | 7.040 | 7.100 | 3,625,310 | +0.00(+0.00%) |
Feb 18, 2005 | 7.088 | 7.174 | 7.063 | 7.100 | 2,864,490 | +0.01(+0.18%) |
Feb 17, 2005 | 7.184 | 7.261 | 7.049 | 7.087 | 3,293,740 | -0.07(-1.00%) |
Feb 16, 2005 | 7.180 | 7.248 | 7.077 | 7.159 | 3,363,300 | -0.02(-0.23%) |
Feb 15, 2005 | 7.181 | 7.189 | 7.044 | 7.175 | 4,038,550 | -0.01(-0.18%) |
Feb 14, 2005 | 6.960 | 7.194 | 6.934 | 7.188 | 5,489,880 | +0.26(+3.71%) |
Feb 11, 2005 | 6.805 | 6.981 | 6.598 | 6.931 | 6,913,540 | +0.13(+1.84%) |
Feb 10, 2005 | 6.922 | 6.991 | 6.700 | 6.806 | 11,018,810 | -0.04(-0.65%) |
Feb 09, 2005 | 7.202 | 7.338 | 6.820 | 6.850 | 18,875,540 | -0.80(-10.46%) |
Feb 08, 2005 | 7.471 | 7.674 | 7.409 | 7.650 | 5,077,750 | +0.18(+2.35%) |
Feb 07, 2005 | 7.633 | 7.696 | 7.390 | 7.474 | 4,570,600 | -0.14(-1.85%) |
Feb 04, 2005 | 7.373 | 7.625 | 7.330 | 7.615 | 8,679,470 | +0.21(+2.82%) |
Feb 03, 2005 | 7.142 | 7.464 | 7.100 | 7.406 | 7,241,200 | +0.21(+2.85%) |
Feb 02, 2005 | 7.210 | 7.229 | 7.025 | 7.201 | 5,183,480 | -0.00(-0.03%) |
Feb 01, 2005 | 7.310 | 7.310 | 7.160 | 7.203 | 7,281,750 | -0.07(-0.92%) |
Jan 31, 2005 | 7.050 | 7.292 | 6.910 | 7.270 | 19,429,460 | +0.33(+4.76%) |
Jan 28, 2005 | 7.766 | 7.975 | 6.785 | 6.940 | 85,816,832 | +0.44(+6.75%) |
Jan 27, 2005 | 6.303 | 6.664 | 6.295 | 6.501 | 12,131,820 | +0.31(+5.02%) |
Jan 26, 2005 | 5.945 | 6.194 | 5.910 | 6.190 | 4,748,190 | +0.25(+4.14%) |
Jan 25, 2005 | 5.855 | 5.961 | 5.827 | 5.944 | 2,828,630 | +0.18(+3.19%) |
Jan 24, 2005 | 5.944 | 6.000 | 5.747 | 5.760 | 3,014,850 | -0.12(-2.07%) |
Jan 21, 2005 | 5.940 | 6.000 | 5.826 | 5.882 | 2,398,060 | -0.07(-1.16%) |
Jan 20, 2005 | 5.830 | 5.971 | 5.811 | 5.951 | 2,753,100 | +0.07(+1.14%) |
Jan 19, 2005 | 6.007 | 6.039 | 5.831 | 5.884 | 3,638,080 | -0.04(-0.68%) |
Jan 18, 2005 | 5.824 | 5.944 | 5.763 | 5.924 | 2,369,350 | +0.11(+1.86%) |
Jan 14, 2005 | 5.714 | 5.818 | 5.710 | 5.816 | 2,026,240 | +0.12(+2.18%) |
Jan 13, 2005 | 5.726 | 5.825 | 5.673 | 5.692 | 2,395,850 | -0.07(-1.23%) |
Jan 12, 2005 | 5.685 | 5.791 | 5.577 | 5.763 | 2,731,890 | +0.09(+1.51%) |
Jan 11, 2005 | 5.777 | 5.800 | 5.586 | 5.677 | 3,613,420 | -0.08(-1.32%) |
Jan 10, 2005 | 5.778 | 5.836 | 5.687 | 5.753 | 3,448,710 | +0.12(+2.17%) |
Jan 07, 2005 | 5.675 | 5.730 | 5.532 | 5.631 | 3,582,650 | -0.06(-1.05%) |
Jan 06, 2005 | 5.680 | 5.854 | 5.670 | 5.691 | 4,521,450 | +0.05(+0.83%) |
Jan 05, 2005 | 5.717 | 5.787 | 5.481 | 5.644 | 5,654,350 | -0.04(-0.69%) |
Jan 04, 2005 | 5.885 | 5.907 | 5.624 | 5.683 | 4,727,150 | -0.16(-2.77%) |
Jan 03, 2005 | 6.045 | 6.169 | 5.829 | 5.845 | 5,395,270 | -0.18(-2.99%) |
Dec 31, 2004 | 6.163 | 6.196 | 6.024 | 6.025 | 2,608,000 | -0.14(-2.32%) |
Dec 30, 2004 | 6.203 | 6.209 | 6.122 | 6.168 | 1,596,000 | -0.03(-0.50%) |
Dec 29, 2004 | 6.209 | 6.209 | 6.131 | 6.199 | 1,589,000 | -0.00(-0.02%) |
Dec 28, 2004 | 6.165 | 6.238 | 6.122 | 6.200 | 1,707,000 | +0.02(+0.36%) |
Dec 27, 2004 | 6.098 | 6.190 | 6.003 | 6.178 | 2,286,000 | +0.10(+1.70%) |
Dec 23, 2004 | 6.053 | 6.175 | 6.039 | 6.075 | 1,531,000 | +0.01(+0.15%) |
Dec 22, 2004 | 6.179 | 6.313 | 6.059 | 6.066 | 3,809,000 | -0.07(-1.21%) |
Dec 21, 2004 | 6.066 | 6.150 | 6.033 | 6.140 | 2,270,000 | +0.10(+1.69%) |
Dec 20, 2004 | 5.981 | 6.100 | 5.970 | 6.038 | 4,296,000 | +0.07(+1.14%) |
Dec 17, 2004 | 5.927 | 6.081 | 5.920 | 5.970 | 4,269,000 | -0.04(-0.68%) |
Dec 16, 2004 | 6.051 | 6.144 | 5.932 | 6.011 | 6,806,000 | -0.08(-1.31%) |
Dec 15, 2004 | 5.800 | 6.165 | 5.798 | 6.091 | 22,292,000 | +0.47(+8.34%) |
Dec 14, 2004 | 6.200 | 6.200 | 5.616 | 5.622 | 31,484,000 | -0.97(-14.68%) |
Dec 13, 2004 | 6.440 | 6.589 | 6.399 | 6.589 | 3,667,000 | +0.20(+3.19%) |
Dec 10, 2004 | 6.300 | 6.432 | 6.100 | 6.385 | 4,090,000 | +0.08(+1.32%) |
Dec 09, 2004 | 6.105 | 6.325 | 6.060 | 6.302 | 4,302,000 | +0.12(+1.97%) |
Dec 08, 2004 | 6.357 | 6.357 | 6.137 | 6.180 | 6,193,000 | -0.18(-2.89%) |
Dec 07, 2004 | 6.594 | 6.693 | 6.286 | 6.364 | 5,020,000 | -0.21(-3.24%) |
Dec 06, 2004 | 6.496 | 6.628 | 6.481 | 6.577 | 3,805,000 | +0.08(+1.25%) |
Dec 03, 2004 | 6.769 | 6.797 | 6.268 | 6.496 | 11,237,000 | -0.24(-3.53%) |
Dec 02, 2004 | 6.836 | 7.112 | 6.641 | 6.734 | 10,696,000 | -0.04(-0.61%) |