Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.125 | 7.150 | 7.111 | 7.146 | 182,065 | +0.04(+0.55%) |
Feb 25, 2005 | 7.160 | 7.203 | 7.107 | 7.107 | 374,841 | -0.02(-0.35%) |
Feb 24, 2005 | 7.132 | 7.132 | 7.089 | 7.132 | 246,324 | +0.01(+0.10%) |
Feb 23, 2005 | 7.139 | 7.139 | 7.061 | 7.125 | 414,862 | +0.01(+0.10%) |
Feb 22, 2005 | 7.245 | 7.245 | 7.071 | 7.118 | 362,159 | -0.10(-1.43%) |
Feb 18, 2005 | 7.068 | 7.235 | 7.064 | 7.221 | 503,640 | +0.14(+2.01%) |
Feb 17, 2005 | 7.128 | 7.142 | 7.064 | 7.079 | 288,318 | -0.06(-0.89%) |
Feb 16, 2005 | 7.142 | 7.157 | 7.107 | 7.142 | 368,359 | +0.02(+0.25%) |
Feb 15, 2005 | 7.132 | 7.167 | 7.118 | 7.125 | 385,551 | -0.01(-0.10%) |
Feb 14, 2005 | 7.146 | 7.146 | 7.100 | 7.132 | 396,261 | +0.00(+0.05%) |
Feb 11, 2005 | 7.206 | 7.210 | 7.128 | 7.128 | 437,972 | -0.06(-0.79%) |
Feb 10, 2005 | 7.167 | 7.199 | 7.153 | 7.185 | 301,564 | -0.01(-0.15%) |
Feb 09, 2005 | 7.192 | 7.196 | 7.171 | 7.196 | 287,754 | +0.00(+0.05%) |
Feb 08, 2005 | 7.210 | 7.210 | 7.132 | 7.192 | 460,519 | +0.00(+0.05%) |
Feb 07, 2005 | 7.238 | 7.245 | 7.174 | 7.189 | 305,791 | -0.01(-0.20%) |
Feb 04, 2005 | 7.213 | 7.231 | 7.174 | 7.203 | 495,467 | -0.02(-0.25%) |
Feb 03, 2005 | 7.270 | 7.270 | 7.217 | 7.221 | 504,486 | -0.04(-0.59%) |
Feb 02, 2005 | 7.249 | 7.263 | 7.221 | 7.263 | 275,917 | +0.02(+0.29%) |
Feb 01, 2005 | 7.189 | 7.249 | 7.189 | 7.242 | 277,044 | +0.04(+0.54%) |
Jan 31, 2005 | 7.231 | 7.238 | 7.185 | 7.203 | 326,929 | -0.00(-0.05%) |
Jan 28, 2005 | 7.178 | 7.249 | 7.160 | 7.206 | 259,570 | +0.05(+0.64%) |
Jan 27, 2005 | 7.121 | 7.160 | 7.111 | 7.160 | 297,900 | +0.05(+0.75%) |
Jan 26, 2005 | 7.128 | 7.160 | 7.096 | 7.107 | 469,538 | +0.01(+0.15%) |
Jan 25, 2005 | 7.181 | 7.185 | 7.096 | 7.096 | 442,200 | -0.09(-1.19%) |
Jan 24, 2005 | 7.199 | 7.203 | 7.135 | 7.181 | 429,236 | -0.00(-0.05%) |
Jan 21, 2005 | 7.249 | 7.249 | 7.157 | 7.185 | 368,923 | -0.04(-0.54%) |
Jan 20, 2005 | 7.203 | 7.235 | 7.185 | 7.224 | 401,897 | +0.01(+0.20%) |
Jan 19, 2005 | 7.192 | 7.249 | 7.171 | 7.210 | 473,484 | +0.04(+0.49%) |
Jan 18, 2005 | 7.221 | 7.238 | 7.125 | 7.174 | 395,133 | -0.03(-0.44%) |
Jan 14, 2005 | 7.224 | 7.256 | 7.185 | 7.206 | 384,424 | -0.03(-0.44%) |
Jan 13, 2005 | 7.235 | 7.256 | 7.160 | 7.238 | 494,621 | +0.02(+0.34%) |
Jan 12, 2005 | 7.178 | 7.235 | 7.167 | 7.213 | 470,947 | +0.01(+0.20%) |
Jan 11, 2005 | 7.217 | 7.256 | 7.171 | 7.199 | 383,296 | +0.02(+0.25%) |
Jan 10, 2005 | 7.174 | 7.231 | 7.139 | 7.181 | 374,278 | +0.01(+0.15%) |
Jan 07, 2005 | 7.139 | 7.181 | 7.103 | 7.171 | 392,315 | +0.06(+0.80%) |
Jan 06, 2005 | 7.132 | 7.167 | 7.103 | 7.114 | 488,703 | -0.02(-0.25%) |
Jan 05, 2005 | 7.050 | 7.132 | 7.047 | 7.132 | 251,397 | +0.05(+0.70%) |
Jan 04, 2005 | 7.050 | 7.086 | 7.050 | 7.082 | 301,282 | +0.03(+0.45%) |
Jan 03, 2005 | 7.121 | 7.121 | 7.043 | 7.050 | 234,205 | -0.07(-0.95%) |
Dec 31, 2004 | 7.111 | 7.121 | 7.075 | 7.118 | 239,842 | +0.03(+0.40%) |
Dec 30, 2004 | 7.093 | 7.107 | 7.047 | 7.089 | 328,056 | +0.01(+0.20%) |
Dec 29, 2004 | 7.075 | 7.079 | 7.050 | 7.075 | 259,570 | +0.00(+0.00%) |
Dec 28, 2004 | 7.011 | 7.075 | 7.004 | 7.075 | 220,959 | +0.06(+0.91%) |
Dec 27, 2004 | 6.976 | 7.029 | 6.976 | 7.011 | 266,898 | +0.01(+0.15%) |
Dec 23, 2004 | 7.043 | 7.075 | 6.976 | 7.001 | 358,213 | -0.04(-0.60%) |
Dec 22, 2004 | 7.061 | 7.086 | 7.011 | 7.043 | 421,062 | -0.02(-0.35%) |
Dec 21, 2004 | 7.043 | 7.075 | 7.036 | 7.068 | 407,252 | +0.03(+0.45%) |
Dec 20, 2004 | 7.093 | 7.093 | 7.008 | 7.036 | 365,541 | -0.04(-0.55%) |
Dec 17, 2004 | 7.086 | 7.089 | 7.029 | 7.075 | 285,499 | -0.00(-0.05%) |
Dec 16, 2004 | 7.004 | 7.079 | 6.979 | 7.079 | 344,121 | +0.07(+0.96%) |
Dec 15, 2004 | 7.040 | 7.050 | 6.969 | 7.011 | 346,939 | -0.03(-0.40%) |
Dec 14, 2004 | 6.855 | 7.054 | 6.852 | 7.040 | 679,788 | +0.22(+3.17%) |
Dec 13, 2004 | 6.866 | 6.873 | 6.816 | 6.823 | 335,666 | -0.06(-0.88%) |
Dec 10, 2004 | 6.823 | 6.901 | 6.823 | 6.883 | 389,497 | +0.07(+0.99%) |
Dec 09, 2004 | 6.908 | 6.915 | 6.798 | 6.816 | 403,870 | -0.06(-0.93%) |
Dec 08, 2004 | 6.873 | 6.940 | 6.859 | 6.880 | 343,276 | +0.01(+0.10%) |
Dec 07, 2004 | 6.908 | 6.930 | 6.844 | 6.873 | 371,459 | -0.05(-0.67%) |
Dec 06, 2004 | 6.969 | 6.972 | 6.873 | 6.919 | 426,981 | -0.03(-0.41%) |
Dec 03, 2004 | 6.962 | 6.972 | 6.894 | 6.947 | 273,944 | +0.00(+0.05%) |
Dec 02, 2004 | 7.008 | 7.022 | 6.887 | 6.944 | 469,256 | -0.03(-0.46%) |