Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.504 | 7.738 | 7.504 | 7.677 | 64,688 | +0.07(+0.99%) |
Feb 25, 2005 | 7.523 | 7.654 | 7.523 | 7.602 | 84,316 | +0.03(+0.43%) |
Feb 24, 2005 | 7.785 | 7.865 | 7.532 | 7.570 | 65,793 | -0.25(-3.24%) |
Feb 23, 2005 | 7.621 | 7.856 | 7.570 | 7.823 | 113,429 | +0.20(+2.65%) |
Feb 22, 2005 | 7.926 | 8.010 | 7.504 | 7.621 | 168,990 | -0.38(-4.75%) |
Feb 18, 2005 | 8.207 | 8.207 | 7.931 | 8.001 | 52,715 | -0.11(-1.39%) |
Feb 17, 2005 | 8.325 | 8.325 | 8.010 | 8.114 | 94,400 | -0.09(-1.14%) |
Feb 16, 2005 | 8.034 | 8.259 | 8.034 | 8.207 | 73,187 | +0.08(+0.92%) |
Feb 15, 2005 | 8.010 | 8.250 | 7.879 | 8.132 | 157,771 | -0.02(-0.23%) |
Feb 14, 2005 | 7.996 | 8.207 | 7.973 | 8.151 | 107,074 | +0.00(+0.00%) |
Feb 11, 2005 | 8.029 | 8.273 | 7.987 | 8.151 | 38,564 | +0.01(+0.12%) |
Feb 10, 2005 | 8.137 | 8.395 | 8.071 | 8.142 | 54,327 | -0.03(-0.40%) |
Feb 09, 2005 | 8.231 | 8.428 | 8.090 | 8.175 | 113,900 | -0.08(-0.97%) |
Feb 08, 2005 | 7.978 | 8.395 | 7.973 | 8.254 | 173,205 | +0.08(+0.98%) |
Feb 07, 2005 | 8.348 | 8.414 | 7.992 | 8.175 | 208,712 | -0.04(-0.46%) |
Feb 04, 2005 | 8.118 | 8.278 | 8.118 | 8.212 | 132,754 | +0.08(+0.98%) |
Feb 03, 2005 | 8.306 | 8.306 | 7.982 | 8.132 | 141,762 | -0.03(-0.40%) |
Feb 02, 2005 | 8.020 | 8.254 | 7.978 | 8.165 | 342,648 | +0.15(+1.81%) |
Feb 01, 2005 | 7.260 | 8.053 | 7.176 | 8.020 | 830,806 | +1.04(+14.84%) |
Jan 31, 2005 | 7.044 | 7.396 | 6.857 | 6.983 | 643,956 | -0.05(-0.73%) |
Jan 28, 2005 | 7.176 | 7.223 | 6.965 | 7.035 | 79,544 | -0.23(-3.23%) |
Jan 27, 2005 | 6.852 | 7.307 | 6.852 | 7.269 | 96,592 | +0.19(+2.72%) |
Jan 26, 2005 | 7.002 | 7.232 | 6.824 | 7.077 | 222,601 | -0.09(-1.31%) |
Jan 25, 2005 | 6.965 | 7.335 | 6.815 | 7.171 | 169,953 | +0.04(+0.53%) |
Jan 24, 2005 | 7.443 | 7.443 | 6.969 | 7.133 | 491,524 | -0.31(-4.16%) |
Jan 21, 2005 | 7.527 | 7.602 | 6.965 | 7.443 | 339,103 | +0.01(+0.13%) |
Jan 20, 2005 | 8.203 | 8.442 | 6.993 | 7.434 | 1,080,160 | -0.89(-10.70%) |
Jan 19, 2005 | 8.325 | 8.554 | 8.142 | 8.325 | 121,209 | -0.02(-0.23%) |
Jan 18, 2005 | 8.348 | 8.437 | 8.095 | 8.343 | 204,122 | +0.08(+0.96%) |
Jan 14, 2005 | 8.100 | 8.386 | 8.090 | 8.264 | 171,650 | +0.10(+1.25%) |
Jan 13, 2005 | 8.306 | 8.442 | 7.973 | 8.161 | 247,828 | -0.28(-3.32%) |
Jan 12, 2005 | 9.239 | 9.324 | 8.217 | 8.442 | 548,579 | -0.83(-9.00%) |
Jan 11, 2005 | 9.038 | 9.643 | 8.887 | 9.277 | 667,856 | +0.37(+4.17%) |
Jan 10, 2005 | 8.395 | 9.075 | 8.334 | 8.906 | 603,751 | +0.55(+6.56%) |
Jan 07, 2005 | 8.390 | 8.395 | 8.025 | 8.357 | 88,268 | +0.10(+1.19%) |
Jan 06, 2005 | 8.020 | 8.433 | 7.973 | 8.259 | 110,067 | +0.02(+0.28%) |
Jan 05, 2005 | 8.447 | 8.531 | 7.978 | 8.236 | 131,542 | -0.23(-2.71%) |
Jan 04, 2005 | 8.231 | 8.531 | 8.203 | 8.465 | 140,262 | +0.14(+1.63%) |
Jan 03, 2005 | 8.395 | 8.648 | 8.137 | 8.329 | 131,513 | +0.10(+1.20%) |
Dec 31, 2004 | 8.433 | 8.433 | 8.074 | 8.231 | 80,882 | +0.02(+0.29%) |
Dec 30, 2004 | 8.245 | 8.442 | 8.081 | 8.207 | 137,030 | -0.23(-2.72%) |
Dec 29, 2004 | 8.597 | 8.653 | 8.240 | 8.437 | 94,670 | -0.18(-2.12%) |
Dec 28, 2004 | 8.311 | 8.625 | 8.311 | 8.620 | 118,124 | +0.23(+2.80%) |
Dec 27, 2004 | 7.987 | 8.442 | 7.987 | 8.386 | 127,648 | +0.36(+4.50%) |
Dec 23, 2004 | 7.879 | 8.279 | 7.860 | 8.025 | 69,368 | +0.09(+1.12%) |
Dec 22, 2004 | 7.804 | 8.132 | 7.776 | 7.935 | 210,805 | -0.08(-0.99%) |
Dec 21, 2004 | 8.404 | 8.648 | 7.879 | 8.015 | 476,763 | -0.64(-7.37%) |
Dec 20, 2004 | 8.644 | 8.672 | 8.381 | 8.653 | 299,931 | +0.01(+0.16%) |
Dec 17, 2004 | 8.433 | 8.658 | 8.348 | 8.639 | 196,590 | +0.21(+2.50%) |
Dec 16, 2004 | 8.676 | 8.709 | 8.301 | 8.428 | 210,662 | -0.21(-2.42%) |
Dec 15, 2004 | 8.723 | 8.756 | 8.442 | 8.637 | 228,999 | -0.06(-0.73%) |
Dec 14, 2004 | 8.817 | 8.850 | 8.489 | 8.700 | 421,468 | +0.00(+0.00%) |
Dec 13, 2004 | 8.559 | 8.887 | 8.325 | 8.700 | 804,840 | +0.19(+2.20%) |
Dec 10, 2004 | 7.954 | 8.620 | 7.926 | 8.512 | 733,624 | +0.59(+7.46%) |
Dec 09, 2004 | 7.921 | 8.026 | 7.621 | 7.921 | 183,512 | +0.10(+1.26%) |
Dec 08, 2004 | 7.682 | 7.856 | 7.621 | 7.823 | 52,452 | +0.14(+1.83%) |
Dec 07, 2004 | 7.982 | 8.047 | 7.631 | 7.682 | 78,465 | -0.24(-3.02%) |
Dec 06, 2004 | 7.799 | 8.039 | 7.631 | 7.921 | 146,554 | +0.09(+1.20%) |
Dec 03, 2004 | 7.654 | 7.874 | 7.654 | 7.828 | 111,159 | +0.11(+1.40%) |
Dec 02, 2004 | 8.193 | 8.311 | 7.635 | 7.720 | 350,109 | -0.42(-5.18%) |