Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.390 | 7.453 | 7.272 | 7.429 | 763,534 | +0.04(+0.56%) |
Feb 25, 2005 | 7.287 | 7.387 | 7.179 | 7.387 | 369,962 | +0.09(+1.24%) |
Feb 24, 2005 | 7.086 | 7.328 | 7.064 | 7.297 | 324,307 | +0.19(+2.62%) |
Feb 23, 2005 | 7.248 | 7.255 | 7.084 | 7.111 | 402,000 | -0.07(-0.95%) |
Feb 22, 2005 | 6.986 | 7.231 | 6.974 | 7.179 | 680,975 | +0.12(+1.77%) |
Feb 18, 2005 | 7.174 | 7.194 | 7.040 | 7.054 | 531,480 | -0.07(-0.96%) |
Feb 17, 2005 | 7.316 | 7.387 | 7.115 | 7.123 | 811,497 | -0.26(-3.47%) |
Feb 16, 2005 | 7.284 | 7.490 | 7.240 | 7.379 | 507,466 | +0.05(+0.62%) |
Feb 15, 2005 | 7.326 | 7.446 | 7.270 | 7.333 | 551,458 | -0.06(-0.76%) |
Feb 14, 2005 | 7.363 | 7.451 | 7.341 | 7.390 | 325,071 | -0.04(-0.49%) |
Feb 11, 2005 | 7.191 | 7.453 | 7.115 | 7.426 | 630,013 | +0.17(+2.34%) |
Feb 10, 2005 | 7.221 | 7.289 | 7.188 | 7.256 | 434,773 | +0.00(+0.05%) |
Feb 09, 2005 | 7.419 | 7.492 | 7.228 | 7.253 | 848,323 | -0.22(-2.92%) |
Feb 08, 2005 | 7.392 | 7.537 | 7.365 | 7.470 | 495,965 | +0.08(+1.06%) |
Feb 07, 2005 | 7.341 | 7.576 | 7.331 | 7.392 | 817,862 | +0.01(+0.17%) |
Feb 04, 2005 | 7.282 | 7.404 | 7.257 | 7.380 | 802,382 | +0.10(+1.34%) |
Feb 03, 2005 | 7.253 | 7.341 | 7.150 | 7.282 | 609,304 | -0.07(-0.97%) |
Feb 02, 2005 | 7.294 | 7.414 | 7.218 | 7.353 | 727,610 | +0.03(+0.47%) |
Feb 01, 2005 | 7.306 | 7.363 | 7.284 | 7.319 | 1,395,655 | -0.02(-0.33%) |
Jan 31, 2005 | 7.304 | 7.382 | 7.287 | 7.343 | 1,275,972 | +0.07(+0.98%) |
Jan 28, 2005 | 7.466 | 7.466 | 7.145 | 7.272 | 999,420 | -0.07(-0.90%) |
Jan 27, 2005 | 7.404 | 7.473 | 7.321 | 7.338 | 1,052,686 | -0.07(-0.89%) |
Jan 26, 2005 | 7.140 | 7.414 | 7.025 | 7.404 | 1,342,843 | +0.25(+3.56%) |
Jan 25, 2005 | 7.086 | 7.267 | 7.086 | 7.150 | 648,140 | +0.07(+0.93%) |
Jan 24, 2005 | 7.015 | 7.128 | 7.005 | 7.084 | 739,662 | -0.02(-0.31%) |
Jan 21, 2005 | 7.000 | 7.164 | 6.983 | 7.106 | 1,028,590 | +0.08(+1.11%) |
Jan 20, 2005 | 7.020 | 7.089 | 6.939 | 7.027 | 956,387 | -0.02(-0.31%) |
Jan 19, 2005 | 7.098 | 7.151 | 7.020 | 7.049 | 796,802 | -0.10(-1.37%) |
Jan 18, 2005 | 7.115 | 7.218 | 6.993 | 7.147 | 540,333 | -0.07(-0.95%) |
Jan 14, 2005 | 7.049 | 7.216 | 6.976 | 7.216 | 459,196 | +0.26(+3.69%) |
Jan 13, 2005 | 6.986 | 7.049 | 6.939 | 6.959 | 350,740 | +0.00(+0.07%) |
Jan 12, 2005 | 6.993 | 7.067 | 6.812 | 6.954 | 499,671 | -0.05(-0.66%) |
Jan 11, 2005 | 6.905 | 7.067 | 6.905 | 7.000 | 485,180 | +0.01(+0.21%) |
Jan 10, 2005 | 6.912 | 7.059 | 6.851 | 6.986 | 681,163 | +0.02(+0.35%) |
Jan 07, 2005 | 7.005 | 7.152 | 6.900 | 6.961 | 752,058 | -0.05(-0.70%) |
Jan 06, 2005 | 7.240 | 7.240 | 7.008 | 7.010 | 316,173 | -0.11(-1.55%) |
Jan 05, 2005 | 7.297 | 7.375 | 7.120 | 7.120 | 388,873 | -0.18(-2.51%) |
Jan 04, 2005 | 7.473 | 7.527 | 7.257 | 7.304 | 884,982 | -0.09(-1.26%) |
Jan 03, 2005 | 7.585 | 7.630 | 7.267 | 7.397 | 1,036,597 | -0.05(-0.72%) |
Dec 31, 2004 | 7.571 | 7.571 | 7.436 | 7.451 | 538,462 | -0.05(-0.72%) |
Dec 30, 2004 | 7.529 | 7.563 | 7.480 | 7.505 | 456,753 | -0.02(-0.33%) |
Dec 29, 2004 | 7.578 | 7.578 | 7.478 | 7.529 | 632,427 | +0.01(+0.13%) |
Dec 28, 2004 | 7.282 | 7.551 | 7.282 | 7.519 | 644,684 | +0.21(+2.88%) |
Dec 27, 2004 | 7.607 | 7.607 | 7.289 | 7.309 | 401,191 | -0.21(-2.83%) |
Dec 23, 2004 | 7.419 | 7.625 | 7.333 | 7.522 | 555,621 | +0.03(+0.42%) |
Dec 22, 2004 | 7.480 | 7.561 | 7.421 | 7.490 | 519,260 | -0.04(-0.49%) |
Dec 21, 2004 | 7.583 | 7.779 | 7.505 | 7.527 | 799,114 | -0.15(-1.98%) |
Dec 20, 2004 | 7.806 | 7.889 | 7.583 | 7.678 | 619,763 | -0.11(-1.45%) |
Dec 17, 2004 | 7.710 | 7.803 | 7.588 | 7.791 | 558,072 | +0.10(+1.27%) |
Dec 16, 2004 | 7.754 | 7.877 | 7.625 | 7.693 | 520,486 | -0.21(-2.60%) |
Dec 15, 2004 | 7.576 | 7.901 | 7.517 | 7.899 | 904,110 | +0.24(+3.13%) |
Dec 14, 2004 | 7.375 | 7.664 | 7.360 | 7.659 | 446,131 | +0.18(+2.39%) |
Dec 13, 2004 | 7.392 | 7.505 | 7.275 | 7.480 | 723,533 | +0.00(+0.00%) |
Dec 10, 2004 | 7.421 | 7.554 | 7.412 | 7.480 | 299,463 | +0.00(+0.00%) |
Dec 09, 2004 | 7.461 | 7.519 | 7.370 | 7.480 | 599,335 | -0.14(-1.89%) |
Dec 08, 2004 | 7.409 | 7.639 | 7.363 | 7.625 | 528,248 | +0.24(+3.25%) |
Dec 07, 2004 | 7.612 | 7.674 | 7.326 | 7.385 | 701,063 | -0.15(-2.01%) |
Dec 06, 2004 | 7.546 | 7.666 | 7.492 | 7.537 | 355,025 | -0.05(-0.68%) |
Dec 03, 2004 | 7.767 | 7.786 | 7.537 | 7.588 | 750,497 | +0.18(+2.48%) |
Dec 02, 2004 | 7.514 | 7.527 | 7.353 | 7.404 | 473,912 | -0.11(-1.47%) |