Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.846 | 6.941 | 6.842 | 6.907 | 1,020,654 | +0.06(+0.82%) |
Feb 25, 2005 | 6.764 | 6.858 | 6.764 | 6.851 | 1,116,872 | +0.09(+1.28%) |
Feb 24, 2005 | 6.719 | 6.793 | 6.691 | 6.764 | 786,029 | +0.04(+0.64%) |
Feb 23, 2005 | 6.737 | 6.788 | 6.719 | 6.721 | 545,113 | -0.00(-0.05%) |
Feb 22, 2005 | 6.739 | 6.842 | 6.664 | 6.725 | 618,757 | -0.06(-0.88%) |
Feb 18, 2005 | 6.831 | 6.846 | 6.761 | 6.784 | 392,644 | -0.03(-0.42%) |
Feb 17, 2005 | 6.916 | 6.918 | 6.804 | 6.813 | 1,125,384 | -0.11(-1.64%) |
Feb 16, 2005 | 6.882 | 6.941 | 6.882 | 6.927 | 1,140,557 | +0.00(+0.05%) |
Feb 15, 2005 | 6.909 | 6.990 | 6.871 | 6.923 | 800,462 | -0.01(-0.10%) |
Feb 14, 2005 | 6.919 | 6.979 | 6.910 | 6.930 | 718,677 | +0.01(+0.18%) |
Feb 11, 2005 | 6.828 | 6.959 | 6.791 | 6.918 | 1,508,037 | +0.09(+1.32%) |
Feb 10, 2005 | 6.981 | 6.995 | 6.806 | 6.828 | 2,096,449 | -0.15(-2.19%) |
Feb 09, 2005 | 7.101 | 7.101 | 6.964 | 6.981 | 1,183,855 | -0.13(-1.85%) |
Feb 08, 2005 | 7.096 | 7.186 | 7.096 | 7.112 | 1,149,069 | +0.02(+0.23%) |
Feb 07, 2005 | 7.107 | 7.152 | 7.026 | 7.096 | 704,244 | -0.03(-0.45%) |
Feb 04, 2005 | 6.883 | 7.224 | 6.876 | 7.128 | 3,229,975 | +0.22(+3.15%) |
Feb 03, 2005 | 6.909 | 6.918 | 6.840 | 6.910 | 784,179 | -0.01(-0.16%) |
Feb 02, 2005 | 6.869 | 6.961 | 6.849 | 6.921 | 1,055,811 | +0.03(+0.44%) |
Feb 01, 2005 | 6.891 | 6.936 | 6.867 | 6.891 | 1,364,080 | +0.01(+0.13%) |
Jan 31, 2005 | 6.737 | 6.891 | 6.719 | 6.882 | 1,582,421 | +0.18(+2.72%) |
Jan 28, 2005 | 6.840 | 6.862 | 6.683 | 6.700 | 1,769,677 | -0.13(-1.90%) |
Jan 27, 2005 | 6.739 | 6.999 | 6.734 | 6.829 | 3,096,750 | +0.09(+1.36%) |
Jan 26, 2005 | 6.305 | 6.819 | 6.305 | 6.737 | 3,081,947 | +0.47(+7.44%) |
Jan 25, 2005 | 6.125 | 6.276 | 6.125 | 6.271 | 1,354,088 | +0.15(+2.38%) |
Jan 24, 2005 | 6.188 | 6.197 | 6.096 | 6.125 | 1,086,527 | -0.05(-0.79%) |
Jan 21, 2005 | 6.260 | 6.291 | 6.174 | 6.174 | 478,131 | -0.07(-1.18%) |
Jan 20, 2005 | 6.311 | 6.311 | 6.217 | 6.247 | 881,878 | -0.06(-1.00%) |
Jan 19, 2005 | 6.332 | 6.350 | 6.296 | 6.311 | 1,077,275 | -0.04(-0.57%) |
Jan 18, 2005 | 6.309 | 6.413 | 6.231 | 6.347 | 1,248,988 | +0.04(+0.66%) |
Jan 14, 2005 | 6.262 | 6.307 | 6.197 | 6.305 | 1,724,898 | +0.07(+1.13%) |
Jan 13, 2005 | 6.258 | 6.305 | 6.204 | 6.235 | 1,004,001 | -0.02(-0.37%) |
Jan 12, 2005 | 6.199 | 6.267 | 6.102 | 6.258 | 1,603,885 | +0.06(+0.99%) |
Jan 11, 2005 | 6.202 | 6.251 | 6.116 | 6.197 | 1,623,869 | -0.03(-0.46%) |
Jan 10, 2005 | 6.125 | 6.289 | 6.125 | 6.226 | 962,923 | +0.04(+0.61%) |
Jan 07, 2005 | 6.210 | 6.215 | 6.127 | 6.188 | 726,448 | -0.00(-0.06%) |
Jan 06, 2005 | 6.141 | 6.219 | 6.109 | 6.192 | 1,310,789 | +0.05(+0.85%) |
Jan 05, 2005 | 6.256 | 6.256 | 6.123 | 6.139 | 1,502,486 | -0.12(-1.87%) |
Jan 04, 2005 | 6.417 | 6.444 | 6.109 | 6.256 | 991,789 | -0.17(-2.58%) |
Jan 03, 2005 | 6.449 | 6.480 | 6.411 | 6.422 | 897,791 | -0.00(-0.06%) |
Dec 31, 2004 | 6.458 | 6.478 | 6.411 | 6.426 | 674,638 | +0.00(+0.06%) |
Dec 30, 2004 | 6.438 | 6.464 | 6.383 | 6.422 | 1,384,433 | -0.01(-0.08%) |
Dec 29, 2004 | 6.431 | 6.512 | 6.411 | 6.428 | 1,050,260 | -0.02(-0.31%) |
Dec 28, 2004 | 6.323 | 6.447 | 6.323 | 6.447 | 431,502 | +0.15(+2.37%) |
Dec 27, 2004 | 6.374 | 6.386 | 6.287 | 6.298 | 441,864 | -0.10(-1.52%) |
Dec 23, 2004 | 6.350 | 6.456 | 6.350 | 6.395 | 371,550 | +0.03(+0.42%) |
Dec 22, 2004 | 6.341 | 6.411 | 6.321 | 6.368 | 620,608 | +0.06(+1.00%) |
Dec 21, 2004 | 6.392 | 6.392 | 5.806 | 6.305 | 1,178,674 | -0.09(-1.35%) |
Dec 20, 2004 | 6.395 | 6.435 | 6.377 | 6.392 | 907,783 | -0.01(-0.17%) |
Dec 17, 2004 | 6.395 | 6.420 | 6.363 | 6.402 | 1,403,677 | -0.06(-0.89%) |
Dec 16, 2004 | 6.258 | 6.527 | 6.224 | 6.460 | 3,254,030 | +0.20(+3.22%) |
Dec 15, 2004 | 6.242 | 6.280 | 6.206 | 6.258 | 710,905 | +0.04(+0.58%) |
Dec 14, 2004 | 6.271 | 6.273 | 6.175 | 6.222 | 894,460 | -0.03(-0.46%) |
Dec 13, 2004 | 6.296 | 6.314 | 6.233 | 6.251 | 1,623,129 | -0.00(-0.06%) |
Dec 10, 2004 | 6.134 | 6.296 | 6.082 | 6.255 | 2,109,772 | +0.12(+1.97%) |
Dec 09, 2004 | 6.035 | 6.161 | 6.006 | 6.134 | 1,693,812 | +0.13(+2.16%) |
Dec 08, 2004 | 5.927 | 6.015 | 5.907 | 6.004 | 1,510,257 | +0.07(+1.12%) |
Dec 07, 2004 | 5.873 | 6.076 | 5.873 | 5.938 | 1,576,500 | +0.09(+1.60%) |
Dec 06, 2004 | 5.945 | 5.945 | 5.804 | 5.844 | 1,220,492 | -0.08(-1.43%) |
Dec 03, 2004 | 5.864 | 5.948 | 5.837 | 5.929 | 945,160 | +0.04(+0.64%) |
Dec 02, 2004 | 5.894 | 5.963 | 5.889 | 5.891 | 1,061,362 | +0.01(+0.15%) |