Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.977 | 7.061 | 6.758 | 6.831 | 229,966 | -0.22(-3.06%) |
Feb 25, 2005 | 6.784 | 7.047 | 6.784 | 7.047 | 179,760 | +0.18(+2.55%) |
Feb 24, 2005 | 6.791 | 6.890 | 6.663 | 6.871 | 120,882 | +0.09(+1.35%) |
Feb 23, 2005 | 6.762 | 6.831 | 6.674 | 6.780 | 266,972 | +0.08(+1.14%) |
Feb 22, 2005 | 6.955 | 6.966 | 6.674 | 6.703 | 248,756 | -0.26(-3.67%) |
Feb 18, 2005 | 7.010 | 7.047 | 6.941 | 6.959 | 162,624 | +0.00(+0.00%) |
Feb 17, 2005 | 7.039 | 7.149 | 6.941 | 6.959 | 132,431 | -0.16(-2.31%) |
Feb 16, 2005 | 7.032 | 7.175 | 6.985 | 7.124 | 140,455 | +0.04(+0.52%) |
Feb 15, 2005 | 7.050 | 7.156 | 6.963 | 7.087 | 159,788 | -0.00(-0.05%) |
Feb 14, 2005 | 7.240 | 7.240 | 7.036 | 7.091 | 111,485 | -0.12(-1.72%) |
Feb 11, 2005 | 7.069 | 7.237 | 6.948 | 7.215 | 167,107 | +0.16(+2.33%) |
Feb 10, 2005 | 7.036 | 7.138 | 6.915 | 7.050 | 134,450 | +0.07(+0.94%) |
Feb 09, 2005 | 7.218 | 7.229 | 6.941 | 6.985 | 210,561 | -0.20(-2.85%) |
Feb 08, 2005 | 7.270 | 7.299 | 7.171 | 7.189 | 191,334 | -0.01(-0.10%) |
Feb 07, 2005 | 7.306 | 7.346 | 7.175 | 7.197 | 471,441 | -0.11(-1.50%) |
Feb 04, 2005 | 7.076 | 7.306 | 7.076 | 7.306 | 216,654 | +0.19(+2.67%) |
Feb 03, 2005 | 7.138 | 7.138 | 7.036 | 7.116 | 196,927 | +0.04(+0.57%) |
Feb 02, 2005 | 7.080 | 7.098 | 6.970 | 7.076 | 136,154 | +0.02(+0.26%) |
Feb 01, 2005 | 7.211 | 7.211 | 6.992 | 7.058 | 248,771 | -0.02(-0.31%) |
Jan 31, 2005 | 6.904 | 7.105 | 6.904 | 7.080 | 187,390 | +0.10(+1.47%) |
Jan 28, 2005 | 6.908 | 7.014 | 6.882 | 6.977 | 185,520 | -0.00(-0.05%) |
Jan 27, 2005 | 6.945 | 7.076 | 6.901 | 6.981 | 146,421 | +0.00(+0.05%) |
Jan 26, 2005 | 6.945 | 7.029 | 6.868 | 6.977 | 252,969 | -0.01(-0.16%) |
Jan 25, 2005 | 7.061 | 7.061 | 6.868 | 6.988 | 187,885 | +0.10(+1.49%) |
Jan 24, 2005 | 7.050 | 7.102 | 6.850 | 6.886 | 308,351 | -0.13(-1.82%) |
Jan 21, 2005 | 6.959 | 7.032 | 6.733 | 7.014 | 338,289 | +0.10(+1.48%) |
Jan 20, 2005 | 7.098 | 7.102 | 6.901 | 6.912 | 263,275 | -0.20(-2.80%) |
Jan 19, 2005 | 7.270 | 7.288 | 7.102 | 7.111 | 245,254 | -0.14(-1.94%) |
Jan 18, 2005 | 7.372 | 7.372 | 7.171 | 7.251 | 421,594 | -0.06(-0.80%) |
Jan 14, 2005 | 7.350 | 7.350 | 7.138 | 7.310 | 357,436 | +1.59(+27.88%) |
Jan 13, 2005 | 5.845 | 5.854 | 5.693 | 5.716 | 167,986 | -0.17(-2.86%) |
Jan 12, 2005 | 5.917 | 5.917 | 5.749 | 5.885 | 156,771 | +0.01(+0.12%) |
Jan 11, 2005 | 5.857 | 5.952 | 5.775 | 5.878 | 195,128 | -0.01(-0.20%) |
Jan 10, 2005 | 5.889 | 5.995 | 5.845 | 5.889 | 243,238 | +0.07(+1.21%) |
Jan 07, 2005 | 6.034 | 6.034 | 5.819 | 5.819 | 310,146 | -0.11(-1.78%) |
Jan 06, 2005 | 5.931 | 6.018 | 5.924 | 5.924 | 300,330 | -0.01(-0.20%) |
Jan 05, 2005 | 6.135 | 6.135 | 5.936 | 5.936 | 585,971 | -0.15(-2.53%) |
Jan 04, 2005 | 6.263 | 6.282 | 6.072 | 6.090 | 373,966 | -0.14(-2.18%) |
Jan 03, 2005 | 6.198 | 6.322 | 6.154 | 6.226 | 284,984 | +0.02(+0.26%) |
Dec 31, 2004 | 6.348 | 6.348 | 6.196 | 6.210 | 297,283 | -0.01(-0.15%) |
Dec 30, 2004 | 6.261 | 6.294 | 6.212 | 6.219 | 127,563 | -0.05(-0.78%) |
Dec 29, 2004 | 6.320 | 6.348 | 6.268 | 6.268 | 122,636 | -0.08(-1.25%) |
Dec 28, 2004 | 6.170 | 6.348 | 6.170 | 6.348 | 177,658 | +0.12(+1.99%) |
Dec 27, 2004 | 6.338 | 6.338 | 6.196 | 6.224 | 107,580 | -0.07(-1.15%) |
Dec 23, 2004 | 6.313 | 6.329 | 6.240 | 6.296 | 80,480 | -0.01(-0.15%) |
Dec 22, 2004 | 6.296 | 6.310 | 6.240 | 6.306 | 151,105 | +0.01(+0.22%) |
Dec 21, 2004 | 6.186 | 6.291 | 6.186 | 6.291 | 176,289 | +0.11(+1.82%) |
Dec 20, 2004 | 6.291 | 6.334 | 6.144 | 6.179 | 273,741 | -0.05(-0.79%) |
Dec 17, 2004 | 6.175 | 6.247 | 6.170 | 6.228 | 245,272 | +0.05(+0.76%) |
Dec 16, 2004 | 6.273 | 6.289 | 6.128 | 6.182 | 277,300 | -0.11(-1.71%) |
Dec 15, 2004 | 6.231 | 6.289 | 6.182 | 6.289 | 188,881 | +0.07(+1.20%) |
Dec 14, 2004 | 6.168 | 6.238 | 6.142 | 6.214 | 182,311 | +0.01(+0.11%) |
Dec 13, 2004 | 6.182 | 6.207 | 6.123 | 6.207 | 148,367 | +0.05(+0.80%) |
Dec 10, 2004 | 6.067 | 6.170 | 6.018 | 6.158 | 236,512 | +0.09(+1.50%) |
Dec 09, 2004 | 6.072 | 6.093 | 5.962 | 6.067 | 216,529 | -0.02(-0.27%) |
Dec 08, 2004 | 6.048 | 6.086 | 6.006 | 6.083 | 287,976 | +0.08(+1.32%) |
Dec 07, 2004 | 6.154 | 6.156 | 5.976 | 6.004 | 456,600 | -0.14(-2.25%) |
Dec 06, 2004 | 6.313 | 6.313 | 6.128 | 6.142 | 310,970 | -0.18(-2.78%) |
Dec 03, 2004 | 6.464 | 6.493 | 6.317 | 6.317 | 158,496 | -0.16(-2.53%) |
Dec 02, 2004 | 6.544 | 6.546 | 6.453 | 6.481 | 226,384 | -0.05(-0.72%) |