Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.812 | 6.909 | 6.721 | 6.751 | 145,282 | -0.02(-0.25%) |
Feb 25, 2005 | 6.922 | 6.922 | 6.629 | 6.768 | 184,657 | +0.07(+0.98%) |
Feb 24, 2005 | 6.405 | 6.789 | 6.405 | 6.702 | 134,838 | +0.24(+3.66%) |
Feb 23, 2005 | 6.530 | 6.543 | 6.383 | 6.466 | 80,269 | -0.03(-0.46%) |
Feb 22, 2005 | 6.421 | 6.615 | 6.408 | 6.496 | 223,055 | -0.00(-0.02%) |
Feb 18, 2005 | 6.718 | 6.718 | 6.428 | 6.497 | 239,010 | -0.12(-1.78%) |
Feb 17, 2005 | 6.933 | 6.933 | 6.597 | 6.615 | 140,455 | -0.19(-2.85%) |
Feb 16, 2005 | 6.890 | 6.906 | 6.792 | 6.809 | 208,949 | -0.11(-1.56%) |
Feb 15, 2005 | 6.790 | 6.991 | 6.790 | 6.917 | 67,762 | -0.02(-0.25%) |
Feb 14, 2005 | 6.889 | 6.967 | 6.781 | 6.934 | 168,645 | +0.03(+0.41%) |
Feb 11, 2005 | 6.820 | 6.953 | 6.818 | 6.906 | 101,319 | +0.04(+0.52%) |
Feb 10, 2005 | 6.680 | 6.928 | 6.680 | 6.870 | 47,462 | +0.10(+1.43%) |
Feb 09, 2005 | 6.917 | 6.917 | 6.641 | 6.773 | 112,673 | -0.09(-1.28%) |
Feb 08, 2005 | 6.928 | 6.991 | 6.835 | 6.861 | 217,636 | -0.04(-0.52%) |
Feb 07, 2005 | 6.823 | 6.898 | 6.806 | 6.897 | 207,320 | +0.16(+2.35%) |
Feb 04, 2005 | 6.641 | 6.837 | 6.641 | 6.738 | 201,777 | +0.06(+0.87%) |
Feb 03, 2005 | 6.734 | 6.799 | 6.597 | 6.680 | 137,591 | -0.02(-0.35%) |
Feb 02, 2005 | 6.659 | 6.796 | 6.621 | 6.704 | 24,451 | -0.02(-0.33%) |
Feb 01, 2005 | 6.695 | 6.729 | 6.693 | 6.726 | 162,013 | -0.00(-0.02%) |
Jan 31, 2005 | 6.590 | 6.763 | 6.535 | 6.727 | 107,025 | +0.22(+3.32%) |
Jan 28, 2005 | 6.638 | 6.638 | 6.430 | 6.511 | 44,725 | -0.20(-3.01%) |
Jan 27, 2005 | 6.765 | 6.806 | 6.654 | 6.713 | 87,248 | -0.08(-1.22%) |
Jan 26, 2005 | 6.773 | 6.799 | 6.544 | 6.796 | 106,949 | +0.19(+2.94%) |
Jan 25, 2005 | 6.789 | 6.789 | 6.602 | 6.602 | 5,344 | -0.05(-0.78%) |
Jan 24, 2005 | 6.773 | 6.879 | 6.621 | 6.654 | 24,428 | -0.23(-3.41%) |
Jan 21, 2005 | 6.889 | 6.890 | 6.781 | 6.889 | 82,679 | +0.01(+0.16%) |
Jan 20, 2005 | 6.879 | 6.955 | 6.812 | 6.878 | 58,889 | -0.11(-1.61%) |
Jan 19, 2005 | 6.917 | 7.028 | 6.901 | 6.991 | 83,692 | +0.10(+1.45%) |
Jan 18, 2005 | 7.080 | 7.080 | 6.829 | 6.890 | 171,723 | -0.05(-0.79%) |
Jan 14, 2005 | 6.940 | 7.141 | 6.812 | 6.945 | 51,727 | +0.11(+1.67%) |
Jan 13, 2005 | 6.890 | 6.953 | 6.815 | 6.831 | 130,975 | -0.10(-1.40%) |
Jan 12, 2005 | 6.716 | 6.976 | 6.716 | 6.928 | 71,163 | +0.04(+0.55%) |
Jan 11, 2005 | 6.890 | 6.893 | 6.809 | 6.890 | 112,016 | +0.00(+0.00%) |
Jan 10, 2005 | 6.892 | 6.945 | 6.862 | 6.890 | 55,342 | -0.01(-0.11%) |
Jan 07, 2005 | 6.944 | 6.975 | 6.835 | 6.898 | 45,077 | +0.01(+0.11%) |
Jan 06, 2005 | 6.873 | 7.114 | 6.835 | 6.890 | 346,527 | -0.03(-0.48%) |
Jan 05, 2005 | 6.727 | 7.250 | 6.592 | 6.923 | 187,949 | +0.05(+0.73%) |
Jan 04, 2005 | 6.674 | 7.014 | 6.624 | 6.873 | 107,316 | +0.11(+1.69%) |
Jan 03, 2005 | 6.812 | 7.038 | 6.753 | 6.759 | 79,653 | -0.07(-1.03%) |
Dec 31, 2004 | 6.793 | 6.879 | 6.735 | 6.829 | 47,254 | -0.03(-0.43%) |
Dec 30, 2004 | 6.906 | 6.929 | 6.828 | 6.859 | 44,700 | -0.05(-0.68%) |
Dec 29, 2004 | 6.984 | 6.984 | 6.868 | 6.906 | 39,591 | -0.08(-1.12%) |
Dec 28, 2004 | 6.809 | 7.003 | 6.809 | 6.984 | 61,622 | -0.02(-0.27%) |
Dec 27, 2004 | 6.879 | 7.006 | 6.793 | 7.003 | 20,115 | +0.12(+1.73%) |
Dec 23, 2004 | 6.939 | 7.002 | 6.861 | 6.884 | 46,616 | -0.05(-0.75%) |
Dec 22, 2004 | 7.039 | 7.135 | 6.839 | 6.936 | 37,356 | -0.12(-1.71%) |
Dec 21, 2004 | 7.191 | 7.204 | 6.893 | 7.056 | 48,851 | -0.07(-0.95%) |
Dec 20, 2004 | 6.950 | 7.188 | 6.950 | 7.124 | 63,538 | +0.11(+1.59%) |
Dec 17, 2004 | 6.923 | 7.122 | 6.789 | 7.012 | 83,653 | +0.15(+2.21%) |
Dec 16, 2004 | 7.091 | 7.091 | 6.832 | 6.861 | 42,784 | -0.19(-2.73%) |
Dec 15, 2004 | 7.006 | 7.092 | 6.918 | 7.053 | 48,851 | +0.06(+0.81%) |
Dec 14, 2004 | 6.851 | 6.997 | 6.848 | 6.997 | 41,188 | +0.20(+2.88%) |
Dec 13, 2004 | 6.599 | 6.801 | 6.599 | 6.801 | 62,899 | +0.22(+3.40%) |
Dec 10, 2004 | 6.682 | 6.688 | 6.560 | 6.577 | 96,105 | -0.17(-2.57%) |
Dec 09, 2004 | 6.663 | 6.884 | 6.663 | 6.751 | 30,651 | -0.05(-0.74%) |
Dec 08, 2004 | 6.785 | 6.889 | 6.691 | 6.801 | 51,086 | -0.02(-0.28%) |
Dec 07, 2004 | 6.762 | 6.890 | 6.745 | 6.820 | 41,507 | +0.01(+0.11%) |
Dec 06, 2004 | 6.934 | 6.976 | 6.812 | 6.812 | 62,261 | -0.08(-1.14%) |
Dec 03, 2004 | 7.019 | 7.084 | 6.842 | 6.890 | 91,955 | -0.10(-1.50%) |
Dec 02, 2004 | 6.571 | 7.025 | 6.571 | 6.995 | 199,236 | +0.36(+5.38%) |