Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.655 | 7.655 | 7.463 | 7.525 | 2,861,837 | -0.15(-1.94%) |
Feb 25, 2005 | 7.500 | 7.686 | 7.438 | 7.674 | 2,195,382 | +0.14(+1.81%) |
Feb 24, 2005 | 7.438 | 7.550 | 7.426 | 7.537 | 2,673,726 | +0.10(+1.33%) |
Feb 23, 2005 | 7.432 | 7.606 | 7.382 | 7.438 | 3,720,114 | +0.09(+1.18%) |
Feb 22, 2005 | 7.575 | 7.575 | 7.351 | 7.351 | 4,248,954 | -0.27(-3.58%) |
Feb 18, 2005 | 7.798 | 7.841 | 7.556 | 7.624 | 5,358,906 | -0.16(-2.07%) |
Feb 17, 2005 | 7.922 | 7.922 | 7.748 | 7.785 | 4,696,646 | -0.14(-1.72%) |
Feb 16, 2005 | 7.891 | 7.928 | 7.686 | 7.922 | 6,328,985 | +0.04(+0.47%) |
Feb 15, 2005 | 7.643 | 7.996 | 7.624 | 7.884 | 10,124,441 | +0.26(+3.41%) |
Feb 14, 2005 | 7.438 | 7.729 | 7.420 | 7.624 | 8,479,034 | +0.30(+4.15%) |
Feb 11, 2005 | 7.004 | 7.364 | 6.973 | 7.320 | 5,308,733 | +0.32(+4.51%) |
Feb 10, 2005 | 6.973 | 7.128 | 6.973 | 7.004 | 2,755,359 | +0.03(+0.44%) |
Feb 09, 2005 | 6.905 | 7.041 | 6.825 | 6.973 | 4,448,843 | +0.09(+1.35%) |
Feb 08, 2005 | 6.880 | 6.942 | 6.849 | 6.880 | 2,432,537 | -0.02(-0.27%) |
Feb 07, 2005 | 6.998 | 7.060 | 6.868 | 6.899 | 1,614,915 | -0.14(-2.02%) |
Feb 04, 2005 | 6.843 | 7.041 | 6.831 | 7.041 | 2,284,436 | +0.14(+1.97%) |
Feb 03, 2005 | 6.917 | 6.948 | 6.849 | 6.905 | 3,462,631 | -0.01(-0.18%) |
Feb 02, 2005 | 6.787 | 6.955 | 6.750 | 6.917 | 4,316,552 | +0.17(+2.48%) |
Feb 01, 2005 | 6.570 | 6.756 | 6.564 | 6.750 | 4,972,682 | +0.22(+3.42%) |
Jan 31, 2005 | 6.446 | 6.552 | 6.428 | 6.527 | 2,819,891 | +0.11(+1.74%) |
Jan 28, 2005 | 6.459 | 6.465 | 6.397 | 6.415 | 2,248,621 | -0.04(-0.67%) |
Jan 27, 2005 | 6.372 | 6.484 | 6.335 | 6.459 | 4,324,296 | +0.08(+1.26%) |
Jan 26, 2005 | 6.217 | 6.397 | 6.186 | 6.378 | 5,414,727 | +0.22(+3.63%) |
Jan 25, 2005 | 6.167 | 6.192 | 6.112 | 6.155 | 3,649,290 | +0.05(+0.81%) |
Jan 24, 2005 | 6.174 | 6.198 | 6.105 | 6.105 | 3,143,035 | -0.07(-1.20%) |
Jan 21, 2005 | 6.174 | 6.217 | 6.155 | 6.180 | 4,309,615 | +0.01(+0.10%) |
Jan 20, 2005 | 6.074 | 6.223 | 6.056 | 6.174 | 3,535,552 | +0.07(+1.12%) |
Jan 19, 2005 | 6.136 | 6.136 | 6.074 | 6.105 | 3,537,004 | -0.03(-0.51%) |
Jan 18, 2005 | 6.105 | 6.161 | 6.093 | 6.136 | 2,383,009 | +0.02(+0.41%) |
Jan 14, 2005 | 6.105 | 6.161 | 6.074 | 6.112 | 2,798,918 | +0.03(+0.51%) |
Jan 13, 2005 | 6.155 | 6.223 | 6.043 | 6.081 | 3,944,524 | -0.07(-1.21%) |
Jan 12, 2005 | 6.186 | 6.198 | 6.013 | 6.155 | 5,732,709 | -0.04(-0.70%) |
Jan 11, 2005 | 6.254 | 6.254 | 6.149 | 6.198 | 3,363,574 | -0.07(-1.19%) |
Jan 10, 2005 | 6.211 | 6.298 | 6.161 | 6.273 | 1,689,450 | +0.06(+1.00%) |
Jan 07, 2005 | 6.260 | 6.341 | 6.205 | 6.211 | 2,683,244 | -0.05(-0.79%) |
Jan 06, 2005 | 6.260 | 6.298 | 6.236 | 6.260 | 2,801,822 | -0.01(-0.10%) |
Jan 05, 2005 | 6.353 | 6.353 | 6.260 | 6.267 | 2,690,343 | -0.09(-1.37%) |
Jan 04, 2005 | 6.440 | 6.477 | 6.353 | 6.353 | 4,586,296 | -0.09(-1.35%) |
Jan 03, 2005 | 6.465 | 6.502 | 6.397 | 6.440 | 3,030,911 | -0.04(-0.57%) |
Dec 31, 2004 | 6.422 | 6.508 | 6.409 | 6.477 | 2,444,959 | +0.06(+0.97%) |
Dec 30, 2004 | 6.415 | 6.440 | 6.391 | 6.415 | 1,191,101 | +0.00(+0.00%) |
Dec 29, 2004 | 6.434 | 6.434 | 6.360 | 6.415 | 1,317,261 | -0.01(-0.19%) |
Dec 28, 2004 | 6.353 | 6.428 | 6.341 | 6.428 | 1,283,866 | +0.07(+1.07%) |
Dec 27, 2004 | 6.415 | 6.440 | 6.335 | 6.360 | 1,023,479 | -0.04(-0.68%) |
Dec 23, 2004 | 6.391 | 6.440 | 6.335 | 6.403 | 3,156,103 | +0.01(+0.19%) |
Dec 22, 2004 | 6.446 | 6.459 | 6.372 | 6.391 | 5,497,489 | -0.04(-0.58%) |
Dec 21, 2004 | 6.353 | 6.446 | 6.353 | 6.428 | 2,587,253 | +0.07(+1.07%) |
Dec 20, 2004 | 6.322 | 6.403 | 6.279 | 6.360 | 1,629,112 | +0.04(+0.59%) |
Dec 17, 2004 | 6.229 | 6.335 | 6.211 | 6.322 | 4,024,060 | +0.01(+0.20%) |
Dec 16, 2004 | 6.378 | 6.378 | 6.242 | 6.310 | 3,684,621 | -0.07(-1.17%) |
Dec 15, 2004 | 6.291 | 6.384 | 6.279 | 6.384 | 2,838,444 | +0.06(+0.98%) |
Dec 14, 2004 | 6.341 | 6.341 | 6.254 | 6.322 | 2,684,374 | -0.02(-0.29%) |
Dec 13, 2004 | 6.254 | 6.347 | 6.198 | 6.341 | 2,272,820 | +0.09(+1.39%) |
Dec 10, 2004 | 6.223 | 6.298 | 6.186 | 6.254 | 2,854,416 | -0.02(-0.39%) |
Dec 09, 2004 | 6.304 | 6.310 | 6.229 | 6.279 | 4,432,710 | -0.04(-0.59%) |
Dec 08, 2004 | 6.316 | 6.341 | 6.260 | 6.316 | 10,469,203 | +0.01(+0.20%) |
Dec 07, 2004 | 6.415 | 6.415 | 6.229 | 6.304 | 11,450,737 | -0.11(-1.74%) |
Dec 06, 2004 | 6.322 | 6.446 | 6.304 | 6.415 | 1,913,538 | +0.07(+1.07%) |
Dec 03, 2004 | 6.415 | 6.496 | 6.322 | 6.347 | 2,737,451 | -0.12(-1.82%) |
Dec 02, 2004 | 6.539 | 6.601 | 6.434 | 6.465 | 3,731,245 | -0.06(-0.95%) |