Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.778 | 8.816 | 8.658 | 8.721 | 1,165,680 | -0.11(-1.30%) |
Feb 25, 2005 | 8.488 | 8.849 | 8.488 | 8.836 | 923,321 | +0.35(+4.14%) |
Feb 24, 2005 | 8.406 | 8.519 | 8.376 | 8.484 | 835,286 | +0.08(+0.91%) |
Feb 23, 2005 | 8.246 | 8.473 | 8.244 | 8.408 | 746,465 | +0.16(+1.99%) |
Feb 22, 2005 | 8.254 | 8.483 | 8.168 | 8.244 | 1,078,169 | -0.15(-1.82%) |
Feb 18, 2005 | 8.349 | 8.481 | 8.257 | 8.397 | 1,073,191 | +0.11(+1.38%) |
Feb 17, 2005 | 7.790 | 8.437 | 7.475 | 8.282 | 3,302,630 | +0.88(+11.88%) |
Feb 16, 2005 | 7.133 | 7.505 | 7.128 | 7.402 | 823,234 | +0.27(+3.77%) |
Feb 15, 2005 | 7.275 | 7.301 | 7.101 | 7.133 | 621,748 | -0.19(-2.53%) |
Feb 14, 2005 | 7.261 | 7.338 | 7.223 | 7.318 | 515,896 | +0.09(+1.19%) |
Feb 11, 2005 | 7.227 | 7.271 | 7.149 | 7.233 | 681,748 | +0.04(+0.61%) |
Feb 10, 2005 | 7.261 | 7.261 | 7.114 | 7.189 | 739,915 | -0.07(-0.95%) |
Feb 09, 2005 | 7.414 | 7.441 | 7.248 | 7.257 | 481,311 | -0.14(-1.86%) |
Feb 08, 2005 | 7.488 | 7.488 | 7.355 | 7.395 | 662,098 | -0.10(-1.27%) |
Feb 07, 2005 | 7.519 | 7.624 | 7.450 | 7.490 | 300,000 | -0.02(-0.28%) |
Feb 04, 2005 | 7.439 | 7.525 | 7.364 | 7.511 | 488,123 | +0.02(+0.33%) |
Feb 03, 2005 | 7.366 | 7.490 | 7.280 | 7.486 | 815,111 | +0.07(+1.00%) |
Feb 02, 2005 | 7.397 | 7.507 | 7.370 | 7.412 | 388,298 | -0.03(-0.44%) |
Feb 01, 2005 | 7.322 | 7.471 | 7.280 | 7.444 | 508,560 | +0.12(+1.67%) |
Jan 31, 2005 | 7.261 | 7.370 | 7.191 | 7.322 | 1,068,213 | +0.06(+0.84%) |
Jan 28, 2005 | 7.372 | 7.385 | 7.202 | 7.261 | 428,647 | -0.06(-0.86%) |
Jan 27, 2005 | 7.400 | 7.439 | 7.233 | 7.324 | 540,787 | -0.04(-0.57%) |
Jan 26, 2005 | 7.355 | 7.414 | 7.217 | 7.366 | 374,935 | +0.04(+0.60%) |
Jan 25, 2005 | 7.280 | 7.498 | 7.280 | 7.322 | 620,700 | +0.05(+0.68%) |
Jan 24, 2005 | 7.250 | 7.326 | 7.213 | 7.273 | 1,161,226 | +0.01(+0.08%) |
Jan 21, 2005 | 7.065 | 7.297 | 7.063 | 7.267 | 605,766 | +0.19(+2.70%) |
Jan 20, 2005 | 6.965 | 7.141 | 6.939 | 7.076 | 547,862 | +0.09(+1.28%) |
Jan 19, 2005 | 7.061 | 7.158 | 6.973 | 6.986 | 334,848 | -0.10(-1.40%) |
Jan 18, 2005 | 7.038 | 7.124 | 6.929 | 7.086 | 548,910 | +0.05(+0.71%) |
Jan 14, 2005 | 7.013 | 7.149 | 7.002 | 7.036 | 545,241 | +0.07(+1.01%) |
Jan 13, 2005 | 6.984 | 7.107 | 6.897 | 6.965 | 397,730 | -0.02(-0.25%) |
Jan 12, 2005 | 6.927 | 6.994 | 6.836 | 6.983 | 336,682 | +0.06(+0.83%) |
Jan 11, 2005 | 7.023 | 7.026 | 6.849 | 6.925 | 742,273 | -0.15(-2.18%) |
Jan 10, 2005 | 6.946 | 7.141 | 6.946 | 7.080 | 485,765 | +0.12(+1.70%) |
Jan 07, 2005 | 7.156 | 7.223 | 6.962 | 6.962 | 530,307 | -0.15(-2.07%) |
Jan 06, 2005 | 7.137 | 7.175 | 7.034 | 7.109 | 467,687 | -0.03(-0.40%) |
Jan 05, 2005 | 7.160 | 7.223 | 7.086 | 7.137 | 922,535 | -0.03(-0.45%) |
Jan 04, 2005 | 7.240 | 7.330 | 7.128 | 7.170 | 497,818 | -0.09(-1.21%) |
Jan 03, 2005 | 7.404 | 7.509 | 7.229 | 7.257 | 509,084 | -0.18(-2.39%) |
Dec 31, 2004 | 7.391 | 7.515 | 7.391 | 7.435 | 249,695 | +0.04(+0.49%) |
Dec 30, 2004 | 7.359 | 7.441 | 7.282 | 7.399 | 439,128 | -0.04(-0.56%) |
Dec 29, 2004 | 7.582 | 7.582 | 7.435 | 7.441 | 309,695 | -0.12(-1.64%) |
Dec 28, 2004 | 7.481 | 7.595 | 7.481 | 7.565 | 234,760 | +0.15(+2.01%) |
Dec 27, 2004 | 7.586 | 7.601 | 7.402 | 7.416 | 245,502 | -0.14(-1.87%) |
Dec 23, 2004 | 7.528 | 7.645 | 7.528 | 7.557 | 176,332 | +0.01(+0.18%) |
Dec 22, 2004 | 7.660 | 7.712 | 7.454 | 7.544 | 437,555 | -0.09(-1.20%) |
Dec 21, 2004 | 7.423 | 7.649 | 7.420 | 7.635 | 870,395 | +0.21(+2.85%) |
Dec 20, 2004 | 7.385 | 7.490 | 7.364 | 7.423 | 447,774 | +0.06(+0.78%) |
Dec 17, 2004 | 7.347 | 7.402 | 7.284 | 7.366 | 390,918 | +0.02(+0.26%) |
Dec 16, 2004 | 7.425 | 7.458 | 7.267 | 7.347 | 467,425 | -0.08(-1.13%) |
Dec 15, 2004 | 7.210 | 7.431 | 7.185 | 7.431 | 489,695 | +0.27(+3.76%) |
Dec 14, 2004 | 7.156 | 7.271 | 7.063 | 7.162 | 785,766 | -0.21(-2.90%) |
Dec 13, 2004 | 7.305 | 7.418 | 7.296 | 7.376 | 485,241 | +0.08(+1.13%) |
Dec 10, 2004 | 7.194 | 7.355 | 7.151 | 7.294 | 423,669 | +0.11(+1.59%) |
Dec 09, 2004 | 7.194 | 7.223 | 7.084 | 7.179 | 406,638 | -0.03(-0.42%) |
Dec 08, 2004 | 7.254 | 7.259 | 7.088 | 7.210 | 496,246 | -0.06(-0.79%) |
Dec 07, 2004 | 7.546 | 7.546 | 7.267 | 7.267 | 695,635 | -0.27(-3.59%) |
Dec 06, 2004 | 7.744 | 7.746 | 7.507 | 7.538 | 631,967 | -0.22(-2.78%) |
Dec 03, 2004 | 7.662 | 7.776 | 7.609 | 7.754 | 484,455 | +0.08(+1.02%) |
Dec 02, 2004 | 7.696 | 7.696 | 7.444 | 7.675 | 853,103 | -0.05(-0.67%) |