Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.665 | 6.718 | 6.606 | 6.648 | 684,000 | -0.04(-0.61%) |
Feb 25, 2005 | 6.615 | 6.700 | 6.584 | 6.689 | 770,439 | +0.06(+0.94%) |
Feb 24, 2005 | 6.617 | 6.654 | 6.562 | 6.626 | 552,043 | +0.02(+0.25%) |
Feb 23, 2005 | 6.704 | 6.717 | 6.593 | 6.609 | 814,285 | -0.10(-1.43%) |
Feb 22, 2005 | 6.687 | 6.741 | 6.626 | 6.705 | 1,010,549 | -0.04(-0.60%) |
Feb 18, 2005 | 6.940 | 6.940 | 6.715 | 6.746 | 1,476,989 | -0.18(-2.66%) |
Feb 17, 2005 | 6.959 | 6.977 | 6.903 | 6.930 | 792,153 | +0.00(+0.05%) |
Feb 16, 2005 | 7.081 | 7.088 | 6.890 | 6.927 | 1,348,373 | -0.16(-2.20%) |
Feb 15, 2005 | 7.100 | 7.124 | 7.048 | 7.082 | 471,868 | -0.05(-0.64%) |
Feb 14, 2005 | 7.090 | 7.155 | 7.070 | 7.128 | 699,032 | +0.04(+0.56%) |
Feb 11, 2005 | 7.001 | 7.111 | 6.985 | 7.088 | 641,824 | +0.08(+1.11%) |
Feb 10, 2005 | 7.070 | 7.088 | 6.964 | 7.011 | 2,092,505 | -0.05(-0.76%) |
Feb 09, 2005 | 7.160 | 7.179 | 7.032 | 7.064 | 1,005,120 | -0.11(-1.58%) |
Feb 08, 2005 | 7.135 | 7.184 | 7.081 | 7.178 | 813,868 | +0.01(+0.13%) |
Feb 07, 2005 | 7.161 | 7.195 | 7.149 | 7.169 | 790,483 | +0.01(+0.10%) |
Feb 04, 2005 | 6.981 | 7.176 | 6.971 | 7.161 | 975,472 | +0.17(+2.43%) |
Feb 03, 2005 | 6.837 | 7.009 | 6.837 | 6.991 | 743,714 | +0.14(+2.08%) |
Feb 02, 2005 | 6.778 | 6.850 | 6.778 | 6.849 | 620,109 | +0.05(+0.78%) |
Feb 01, 2005 | 6.873 | 6.873 | 6.790 | 6.796 | 632,637 | -0.06(-0.93%) |
Jan 31, 2005 | 6.886 | 6.935 | 6.777 | 6.860 | 928,703 | -0.03(-0.37%) |
Jan 28, 2005 | 6.947 | 6.967 | 6.825 | 6.885 | 792,989 | -0.08(-1.10%) |
Jan 27, 2005 | 6.904 | 6.978 | 6.868 | 6.962 | 1,504,131 | +0.10(+1.41%) |
Jan 26, 2005 | 6.769 | 6.892 | 6.754 | 6.865 | 709,890 | +0.11(+1.59%) |
Jan 25, 2005 | 6.760 | 6.830 | 6.732 | 6.757 | 687,758 | +0.00(+0.02%) |
Jan 24, 2005 | 6.777 | 6.855 | 6.744 | 6.756 | 899,890 | -0.02(-0.32%) |
Jan 21, 2005 | 6.794 | 6.845 | 6.726 | 6.777 | 624,703 | -0.02(-0.25%) |
Jan 20, 2005 | 6.841 | 6.854 | 6.748 | 6.794 | 925,362 | -0.05(-0.77%) |
Jan 19, 2005 | 6.939 | 6.939 | 6.825 | 6.847 | 584,197 | -0.10(-1.41%) |
Jan 18, 2005 | 6.878 | 6.962 | 6.863 | 6.945 | 636,395 | +0.07(+0.98%) |
Jan 14, 2005 | 6.820 | 6.881 | 6.820 | 6.878 | 491,076 | +0.06(+0.84%) |
Jan 13, 2005 | 6.843 | 6.932 | 6.813 | 6.820 | 1,704,571 | -0.01(-0.21%) |
Jan 12, 2005 | 6.777 | 6.860 | 6.717 | 6.835 | 1,262,351 | +0.04(+0.63%) |
Jan 11, 2005 | 6.811 | 6.857 | 6.747 | 6.791 | 1,136,659 | -0.01(-0.09%) |
Jan 10, 2005 | 6.861 | 6.875 | 6.794 | 6.797 | 774,197 | -0.08(-1.20%) |
Jan 07, 2005 | 6.797 | 6.902 | 6.748 | 6.880 | 1,657,384 | +0.10(+1.52%) |
Jan 06, 2005 | 6.714 | 6.824 | 6.703 | 6.777 | 1,644,857 | +0.06(+0.95%) |
Jan 05, 2005 | 6.765 | 6.820 | 6.669 | 6.714 | 1,258,593 | -0.07(-1.09%) |
Jan 04, 2005 | 6.911 | 6.951 | 6.778 | 6.788 | 1,346,285 | -0.12(-1.78%) |
Jan 03, 2005 | 6.945 | 6.985 | 6.886 | 6.911 | 1,280,307 | -0.10(-1.40%) |
Dec 31, 2004 | 7.042 | 7.106 | 6.981 | 7.009 | 1,156,285 | -0.01(-0.19%) |
Dec 30, 2004 | 7.041 | 7.129 | 6.997 | 7.023 | 602,153 | -0.03(-0.41%) |
Dec 29, 2004 | 7.124 | 7.158 | 7.009 | 7.051 | 943,318 | -0.05(-0.76%) |
Dec 28, 2004 | 6.981 | 7.121 | 6.981 | 7.105 | 1,145,846 | +0.14(+1.96%) |
Dec 27, 2004 | 7.166 | 7.196 | 6.924 | 6.969 | 2,200,241 | -0.10(-1.36%) |
Dec 23, 2004 | 6.957 | 7.256 | 6.957 | 7.064 | 6,413,230 | +0.38(+5.72%) |
Dec 22, 2004 | 6.496 | 6.726 | 6.496 | 6.683 | 1,809,384 | +0.19(+2.91%) |
Dec 21, 2004 | 6.528 | 6.598 | 6.449 | 6.493 | 1,108,681 | +0.07(+1.10%) |
Dec 20, 2004 | 6.475 | 6.495 | 6.412 | 6.423 | 691,516 | -0.04(-0.63%) |
Dec 17, 2004 | 6.492 | 6.512 | 6.445 | 6.463 | 1,561,758 | -0.03(-0.44%) |
Dec 16, 2004 | 6.468 | 6.541 | 6.400 | 6.492 | 1,768,044 | +0.01(+0.18%) |
Dec 15, 2004 | 6.516 | 6.565 | 6.455 | 6.480 | 775,032 | -0.03(-0.51%) |
Dec 14, 2004 | 6.528 | 6.586 | 6.496 | 6.514 | 610,087 | +0.01(+0.09%) |
Dec 13, 2004 | 6.577 | 6.633 | 6.478 | 6.508 | 929,120 | -0.07(-1.04%) |
Dec 10, 2004 | 6.546 | 6.611 | 6.511 | 6.576 | 476,879 | +0.03(+0.48%) |
Dec 09, 2004 | 6.560 | 6.580 | 6.480 | 6.545 | 590,043 | -0.01(-0.13%) |
Dec 08, 2004 | 6.473 | 6.600 | 6.473 | 6.553 | 601,318 | +0.02(+0.24%) |
Dec 07, 2004 | 6.724 | 6.777 | 6.534 | 6.538 | 787,978 | -0.17(-2.50%) |
Dec 06, 2004 | 6.693 | 6.741 | 6.673 | 6.705 | 866,901 | -0.04(-0.60%) |
Dec 03, 2004 | 6.685 | 6.777 | 6.685 | 6.746 | 866,483 | +0.03(+0.46%) |
Dec 02, 2004 | 6.699 | 6.735 | 6.673 | 6.715 | 658,527 | +0.02(+0.32%) |