Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.947 | 7.010 | 6.872 | 6.878 | 1,416,914 | -0.07(-1.07%) |
Feb 25, 2005 | 6.781 | 6.976 | 6.781 | 6.953 | 3,294,347 | +0.18(+2.63%) |
Feb 24, 2005 | 6.826 | 6.844 | 6.752 | 6.775 | 1,903,036 | -0.03(-0.51%) |
Feb 23, 2005 | 6.758 | 6.895 | 6.740 | 6.809 | 2,928,927 | +0.08(+1.19%) |
Feb 22, 2005 | 6.861 | 6.861 | 6.723 | 6.729 | 3,494,996 | -0.16(-2.33%) |
Feb 18, 2005 | 7.079 | 7.079 | 6.855 | 6.890 | 3,071,228 | -0.19(-2.68%) |
Feb 17, 2005 | 7.079 | 7.096 | 6.987 | 7.079 | 2,623,076 | +0.00(+0.00%) |
Feb 16, 2005 | 7.010 | 7.091 | 7.004 | 7.079 | 2,130,509 | +0.01(+0.16%) |
Feb 15, 2005 | 6.947 | 7.125 | 6.913 | 7.068 | 5,976,991 | +0.09(+1.32%) |
Feb 14, 2005 | 6.838 | 7.016 | 6.821 | 6.976 | 3,904,134 | +0.09(+1.33%) |
Feb 11, 2005 | 6.861 | 6.907 | 6.798 | 6.884 | 5,256,777 | +0.02(+0.33%) |
Feb 10, 2005 | 6.786 | 6.861 | 6.752 | 6.861 | 8,028,773 | +0.07(+1.01%) |
Feb 09, 2005 | 6.775 | 6.844 | 6.700 | 6.792 | 2,403,964 | +0.00(+0.00%) |
Feb 08, 2005 | 6.729 | 6.803 | 6.729 | 6.792 | 2,438,625 | +0.03(+0.51%) |
Feb 07, 2005 | 6.809 | 6.832 | 6.735 | 6.758 | 1,728,513 | -0.08(-1.18%) |
Feb 04, 2005 | 6.763 | 6.855 | 6.752 | 6.838 | 3,473,050 | +0.12(+1.79%) |
Feb 03, 2005 | 6.689 | 6.740 | 6.643 | 6.717 | 3,205,169 | +0.03(+0.52%) |
Feb 02, 2005 | 6.603 | 6.723 | 6.551 | 6.683 | 2,267,933 | +0.11(+1.66%) |
Feb 01, 2005 | 6.591 | 6.631 | 6.534 | 6.574 | 5,768,155 | +0.11(+1.78%) |
Jan 31, 2005 | 6.407 | 6.465 | 6.390 | 6.459 | 2,228,047 | +0.09(+1.35%) |
Jan 28, 2005 | 6.482 | 6.482 | 6.333 | 6.373 | 3,318,209 | -0.06(-0.98%) |
Jan 27, 2005 | 6.373 | 6.476 | 6.356 | 6.436 | 2,396,126 | +0.03(+0.54%) |
Jan 26, 2005 | 6.321 | 6.459 | 6.321 | 6.402 | 4,282,268 | +0.09(+1.36%) |
Jan 25, 2005 | 6.402 | 6.430 | 6.275 | 6.315 | 1,835,631 | -0.06(-0.90%) |
Jan 24, 2005 | 6.298 | 6.425 | 6.287 | 6.373 | 1,674,693 | +0.06(+1.00%) |
Jan 21, 2005 | 6.384 | 6.430 | 6.298 | 6.310 | 2,864,309 | -0.03(-0.54%) |
Jan 20, 2005 | 6.350 | 6.379 | 6.287 | 6.344 | 2,938,855 | +0.01(+0.09%) |
Jan 19, 2005 | 6.241 | 6.373 | 6.229 | 6.338 | 2,005,625 | +0.09(+1.38%) |
Jan 18, 2005 | 6.258 | 6.298 | 6.172 | 6.252 | 2,171,788 | -0.01(-0.09%) |
Jan 14, 2005 | 6.212 | 6.281 | 6.183 | 6.258 | 1,929,163 | +0.09(+1.49%) |
Jan 13, 2005 | 6.132 | 6.224 | 6.132 | 6.166 | 1,671,383 | +0.05(+0.75%) |
Jan 12, 2005 | 6.109 | 6.126 | 6.057 | 6.120 | 1,454,884 | +0.01(+0.09%) |
Jan 11, 2005 | 6.143 | 6.172 | 6.057 | 6.115 | 2,055,614 | -0.03(-0.47%) |
Jan 10, 2005 | 6.149 | 6.229 | 6.115 | 6.143 | 2,101,422 | +0.00(+0.00%) |
Jan 07, 2005 | 6.178 | 6.241 | 6.138 | 6.143 | 2,752,836 | -0.03(-0.56%) |
Jan 06, 2005 | 6.172 | 6.212 | 6.120 | 6.178 | 5,823,891 | +0.01(+0.09%) |
Jan 05, 2005 | 6.287 | 6.315 | 6.160 | 6.172 | 3,244,184 | -0.11(-1.83%) |
Jan 04, 2005 | 6.367 | 6.425 | 6.281 | 6.287 | 2,757,713 | -0.06(-0.99%) |
Jan 03, 2005 | 6.476 | 6.511 | 6.344 | 6.350 | 3,699,304 | -0.14(-2.12%) |
Dec 31, 2004 | 6.459 | 6.557 | 6.419 | 6.488 | 1,948,148 | +0.05(+0.80%) |
Dec 30, 2004 | 6.413 | 6.471 | 6.413 | 6.436 | 1,537,965 | +0.00(+0.00%) |
Dec 29, 2004 | 6.396 | 6.493 | 6.384 | 6.436 | 1,594,224 | +0.01(+0.09%) |
Dec 28, 2004 | 6.350 | 6.459 | 6.338 | 6.430 | 1,374,067 | +0.11(+1.82%) |
Dec 27, 2004 | 6.384 | 6.436 | 6.315 | 6.315 | 2,155,068 | -0.08(-1.26%) |
Dec 23, 2004 | 6.442 | 6.471 | 6.384 | 6.396 | 2,127,896 | -0.02(-0.36%) |
Dec 22, 2004 | 6.459 | 6.488 | 6.407 | 6.419 | 3,822,794 | -0.01(-0.18%) |
Dec 21, 2004 | 6.430 | 6.488 | 6.390 | 6.430 | 2,944,952 | +0.03(+0.45%) |
Dec 20, 2004 | 6.459 | 6.488 | 6.384 | 6.402 | 2,897,576 | -0.03(-0.45%) |
Dec 17, 2004 | 6.413 | 6.516 | 6.413 | 6.430 | 4,630,095 | -0.01(-0.18%) |
Dec 16, 2004 | 6.488 | 6.516 | 6.384 | 6.442 | 5,203,131 | -0.07(-1.06%) |
Dec 15, 2004 | 6.333 | 6.528 | 6.315 | 6.511 | 4,046,957 | +0.17(+2.62%) |
Dec 14, 2004 | 6.287 | 6.356 | 6.252 | 6.344 | 3,480,540 | +0.03(+0.45%) |
Dec 13, 2004 | 6.298 | 6.338 | 6.241 | 6.315 | 2,758,758 | +0.06(+0.92%) |
Dec 10, 2004 | 6.287 | 6.321 | 6.229 | 6.258 | 1,476,830 | -0.03(-0.55%) |
Dec 09, 2004 | 6.287 | 6.315 | 6.212 | 6.293 | 3,037,613 | +0.01(+0.09%) |
Dec 08, 2004 | 6.310 | 6.390 | 6.258 | 6.287 | 3,582,955 | +0.01(+0.09%) |
Dec 07, 2004 | 6.373 | 6.407 | 6.281 | 6.281 | 5,833,993 | -0.10(-1.62%) |
Dec 06, 2004 | 6.442 | 6.476 | 6.367 | 6.384 | 2,405,357 | -0.09(-1.42%) |
Dec 03, 2004 | 6.356 | 6.516 | 6.344 | 6.476 | 3,285,290 | +0.10(+1.62%) |
Dec 02, 2004 | 6.373 | 6.436 | 6.333 | 6.373 | 4,371,097 | -0.05(-0.80%) |