Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.682 | 6.736 | 6.624 | 6.666 | 682,173 | -0.04(-0.61%) |
Feb 25, 2005 | 6.633 | 6.718 | 6.602 | 6.706 | 768,382 | +0.06(+0.94%) |
Feb 24, 2005 | 6.634 | 6.672 | 6.579 | 6.644 | 550,570 | +0.02(+0.25%) |
Feb 23, 2005 | 6.722 | 6.735 | 6.610 | 6.627 | 812,111 | -0.10(-1.43%) |
Feb 22, 2005 | 6.705 | 6.759 | 6.644 | 6.723 | 1,007,851 | -0.04(-0.60%) |
Feb 18, 2005 | 6.959 | 6.959 | 6.733 | 6.764 | 1,473,045 | -0.18(-2.66%) |
Feb 17, 2005 | 6.978 | 6.996 | 6.921 | 6.949 | 790,038 | +0.00(+0.05%) |
Feb 16, 2005 | 7.100 | 7.107 | 6.908 | 6.945 | 1,344,773 | -0.16(-2.20%) |
Feb 15, 2005 | 7.119 | 7.143 | 7.067 | 7.101 | 470,608 | -0.05(-0.64%) |
Feb 14, 2005 | 7.109 | 7.175 | 7.089 | 7.147 | 697,166 | +0.04(+0.56%) |
Feb 11, 2005 | 7.020 | 7.130 | 7.004 | 7.107 | 640,110 | +0.08(+1.11%) |
Feb 10, 2005 | 7.089 | 7.107 | 6.983 | 7.029 | 2,086,918 | -0.05(-0.76%) |
Feb 09, 2005 | 7.179 | 7.199 | 7.051 | 7.083 | 1,002,437 | -0.11(-1.58%) |
Feb 08, 2005 | 7.154 | 7.203 | 7.100 | 7.197 | 811,695 | +0.01(+0.13%) |
Feb 07, 2005 | 7.181 | 7.214 | 7.169 | 7.188 | 788,373 | +0.01(+0.10%) |
Feb 04, 2005 | 6.999 | 7.195 | 6.990 | 7.181 | 972,868 | +0.17(+2.43%) |
Feb 03, 2005 | 6.855 | 7.028 | 6.855 | 7.010 | 741,728 | +0.14(+2.08%) |
Feb 02, 2005 | 6.796 | 6.868 | 6.796 | 6.867 | 618,454 | +0.05(+0.78%) |
Feb 01, 2005 | 6.891 | 6.891 | 6.808 | 6.814 | 630,948 | -0.06(-0.93%) |
Jan 31, 2005 | 6.904 | 6.954 | 6.795 | 6.878 | 926,223 | -0.03(-0.37%) |
Jan 28, 2005 | 6.966 | 6.986 | 6.843 | 6.903 | 790,871 | -0.08(-1.10%) |
Jan 27, 2005 | 6.923 | 6.997 | 6.886 | 6.980 | 1,500,116 | +0.10(+1.41%) |
Jan 26, 2005 | 6.787 | 6.910 | 6.772 | 6.883 | 707,994 | +0.11(+1.59%) |
Jan 25, 2005 | 6.778 | 6.848 | 6.750 | 6.775 | 685,922 | +0.00(+0.02%) |
Jan 24, 2005 | 6.795 | 6.873 | 6.762 | 6.774 | 897,487 | -0.02(-0.32%) |
Jan 21, 2005 | 6.812 | 6.864 | 6.744 | 6.795 | 623,035 | -0.02(-0.25%) |
Jan 20, 2005 | 6.859 | 6.872 | 6.766 | 6.812 | 922,892 | -0.05(-0.77%) |
Jan 19, 2005 | 6.957 | 6.957 | 6.843 | 6.865 | 582,638 | -0.10(-1.41%) |
Jan 18, 2005 | 6.896 | 6.980 | 6.882 | 6.963 | 634,696 | +0.07(+0.97%) |
Jan 14, 2005 | 6.838 | 6.900 | 6.838 | 6.896 | 489,765 | +0.06(+0.84%) |
Jan 13, 2005 | 6.861 | 6.950 | 6.831 | 6.838 | 1,700,020 | -0.01(-0.21%) |
Jan 12, 2005 | 6.795 | 6.878 | 6.735 | 6.853 | 1,258,981 | +0.04(+0.63%) |
Jan 11, 2005 | 6.829 | 6.876 | 6.765 | 6.810 | 1,133,624 | -0.01(-0.09%) |
Jan 10, 2005 | 6.879 | 6.894 | 6.812 | 6.816 | 772,130 | -0.08(-1.20%) |
Jan 07, 2005 | 6.816 | 6.920 | 6.766 | 6.899 | 1,652,959 | +0.10(+1.52%) |
Jan 06, 2005 | 6.732 | 6.842 | 6.721 | 6.795 | 1,640,465 | +0.06(+0.95%) |
Jan 05, 2005 | 6.783 | 6.838 | 6.687 | 6.732 | 1,255,233 | -0.07(-1.09%) |
Jan 04, 2005 | 6.930 | 6.969 | 6.796 | 6.806 | 1,342,691 | -0.12(-1.78%) |
Jan 03, 2005 | 6.963 | 7.004 | 6.904 | 6.930 | 1,276,889 | -0.10(-1.40%) |
Dec 31, 2004 | 7.061 | 7.125 | 6.999 | 7.028 | 1,153,198 | -0.01(-0.19%) |
Dec 30, 2004 | 7.059 | 7.148 | 7.016 | 7.041 | 600,546 | -0.03(-0.41%) |
Dec 29, 2004 | 7.143 | 7.177 | 7.028 | 7.070 | 940,800 | -0.05(-0.76%) |
Dec 28, 2004 | 6.999 | 7.140 | 6.999 | 7.124 | 1,142,787 | +0.14(+1.96%) |
Dec 27, 2004 | 7.185 | 7.215 | 6.943 | 6.987 | 2,194,367 | -0.10(-1.36%) |
Dec 23, 2004 | 6.975 | 7.275 | 6.975 | 7.083 | 6,396,108 | +0.38(+5.72%) |
Dec 22, 2004 | 6.513 | 6.744 | 6.513 | 6.700 | 1,804,553 | +0.19(+2.91%) |
Dec 21, 2004 | 6.546 | 6.615 | 6.466 | 6.511 | 1,105,721 | +0.07(+1.10%) |
Dec 20, 2004 | 6.493 | 6.512 | 6.429 | 6.440 | 689,670 | -0.04(-0.63%) |
Dec 17, 2004 | 6.510 | 6.530 | 6.463 | 6.481 | 1,557,588 | -0.03(-0.44%) |
Dec 16, 2004 | 6.486 | 6.559 | 6.417 | 6.510 | 1,763,323 | +0.01(+0.18%) |
Dec 15, 2004 | 6.534 | 6.583 | 6.472 | 6.498 | 772,963 | -0.03(-0.51%) |
Dec 14, 2004 | 6.546 | 6.603 | 6.513 | 6.531 | 608,459 | +0.01(+0.09%) |
Dec 13, 2004 | 6.595 | 6.651 | 6.495 | 6.525 | 926,640 | -0.07(-1.04%) |
Dec 10, 2004 | 6.564 | 6.628 | 6.529 | 6.594 | 475,605 | +0.03(+0.48%) |
Dec 09, 2004 | 6.578 | 6.597 | 6.498 | 6.562 | 588,468 | -0.01(-0.13%) |
Dec 08, 2004 | 6.490 | 6.618 | 6.490 | 6.571 | 599,713 | +0.02(+0.24%) |
Dec 07, 2004 | 6.742 | 6.795 | 6.552 | 6.555 | 785,874 | -0.17(-2.50%) |
Dec 06, 2004 | 6.711 | 6.759 | 6.691 | 6.723 | 864,586 | -0.04(-0.60%) |
Dec 03, 2004 | 6.703 | 6.795 | 6.703 | 6.764 | 864,170 | +0.03(+0.46%) |
Dec 02, 2004 | 6.717 | 6.753 | 6.691 | 6.733 | 656,769 | +0.02(+0.32%) |