Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.204 | 7.272 | 7.199 | 7.232 | 262,987 | +0.02(+0.31%) |
Feb 25, 2005 | 7.125 | 7.209 | 7.079 | 7.209 | 332,272 | +0.07(+0.98%) |
Feb 24, 2005 | 7.010 | 7.146 | 6.930 | 7.139 | 188,112 | +0.15(+2.18%) |
Feb 23, 2005 | 7.006 | 7.062 | 6.963 | 6.987 | 275,888 | +0.01(+0.12%) |
Feb 22, 2005 | 7.270 | 7.359 | 6.979 | 6.979 | 155,770 | -0.31(-4.29%) |
Feb 18, 2005 | 7.487 | 7.487 | 7.267 | 7.291 | 121,149 | -0.11(-1.49%) |
Feb 17, 2005 | 7.380 | 7.500 | 7.345 | 7.402 | 113,540 | -0.01(-0.11%) |
Feb 16, 2005 | 7.406 | 7.520 | 7.283 | 7.410 | 126,435 | +0.07(+1.02%) |
Feb 15, 2005 | 6.726 | 7.821 | 6.660 | 7.335 | 555,037 | +0.62(+9.21%) |
Feb 14, 2005 | 6.649 | 6.793 | 6.639 | 6.717 | 144,641 | -0.07(-1.00%) |
Feb 11, 2005 | 6.581 | 6.804 | 6.581 | 6.785 | 89,628 | +0.16(+2.37%) |
Feb 10, 2005 | 6.696 | 6.775 | 6.624 | 6.628 | 127,819 | -0.07(-1.02%) |
Feb 09, 2005 | 6.841 | 6.841 | 6.647 | 6.696 | 79,778 | -0.10(-1.52%) |
Feb 08, 2005 | 6.743 | 6.809 | 6.733 | 6.799 | 32,632 | +0.02(+0.24%) |
Feb 07, 2005 | 6.781 | 6.848 | 6.747 | 6.783 | 74,232 | +0.04(+0.62%) |
Feb 04, 2005 | 6.522 | 6.764 | 6.522 | 6.741 | 137,070 | +0.10(+1.54%) |
Feb 03, 2005 | 6.590 | 6.649 | 6.540 | 6.639 | 97,446 | +0.05(+0.81%) |
Feb 02, 2005 | 6.521 | 6.618 | 6.521 | 6.585 | 121,038 | +0.12(+1.93%) |
Feb 01, 2005 | 6.483 | 6.500 | 6.420 | 6.461 | 68,859 | -0.02(-0.37%) |
Jan 31, 2005 | 6.420 | 6.485 | 6.414 | 6.485 | 44,224 | +0.12(+1.86%) |
Jan 28, 2005 | 6.508 | 6.509 | 6.323 | 6.367 | 71,638 | -0.06(-0.93%) |
Jan 27, 2005 | 6.572 | 6.572 | 6.414 | 6.427 | 41,216 | -0.11(-1.71%) |
Jan 26, 2005 | 6.443 | 6.555 | 6.402 | 6.538 | 79,685 | +0.16(+2.48%) |
Jan 25, 2005 | 6.485 | 6.493 | 6.339 | 6.380 | 84,323 | -0.06(-0.98%) |
Jan 24, 2005 | 6.278 | 6.477 | 6.275 | 6.443 | 140,108 | +0.17(+2.68%) |
Jan 21, 2005 | 6.464 | 6.464 | 6.275 | 6.275 | 48,553 | -0.12(-1.92%) |
Jan 20, 2005 | 6.438 | 6.493 | 6.394 | 6.398 | 116,412 | -0.14(-2.13%) |
Jan 19, 2005 | 6.665 | 6.665 | 6.449 | 6.537 | 94,328 | -0.15(-2.23%) |
Jan 18, 2005 | 6.556 | 6.718 | 6.446 | 6.686 | 52,104 | +0.18(+2.81%) |
Jan 14, 2005 | 6.464 | 6.558 | 6.409 | 6.503 | 54,439 | +0.12(+1.93%) |
Jan 13, 2005 | 6.524 | 6.534 | 6.380 | 6.380 | 75,504 | -0.17(-2.55%) |
Jan 12, 2005 | 6.595 | 6.595 | 6.485 | 6.547 | 58,187 | +0.04(+0.60%) |
Jan 11, 2005 | 6.477 | 6.517 | 6.472 | 6.508 | 86,262 | +0.02(+0.30%) |
Jan 10, 2005 | 6.477 | 6.555 | 6.414 | 6.488 | 69,470 | +0.09(+1.44%) |
Jan 07, 2005 | 6.642 | 6.678 | 6.396 | 6.396 | 56,674 | -0.27(-3.99%) |
Jan 06, 2005 | 6.564 | 6.662 | 6.469 | 6.662 | 88,646 | +0.18(+2.85%) |
Jan 05, 2005 | 6.663 | 6.684 | 6.477 | 6.477 | 126,318 | -0.24(-3.61%) |
Jan 04, 2005 | 7.053 | 7.130 | 6.624 | 6.720 | 290,524 | -0.34(-4.82%) |
Jan 03, 2005 | 7.287 | 7.287 | 7.060 | 7.060 | 119,358 | -0.18(-2.46%) |
Dec 31, 2004 | 7.350 | 7.335 | 7.238 | 7.238 | 46,317 | -0.13(-1.74%) |
Dec 30, 2004 | 7.334 | 7.398 | 7.312 | 7.366 | 37,054 | +0.13(+1.77%) |
Dec 29, 2004 | 7.295 | 7.295 | 7.210 | 7.238 | 23,467 | -0.05(-0.67%) |
Dec 28, 2004 | 7.264 | 7.319 | 7.230 | 7.287 | 358,809 | +0.00(+0.02%) |
Dec 27, 2004 | 7.334 | 7.364 | 7.266 | 7.285 | 163,656 | -0.05(-0.64%) |
Dec 23, 2004 | 7.293 | 7.332 | 7.210 | 7.332 | 34,584 | +0.10(+1.41%) |
Dec 22, 2004 | 7.120 | 7.267 | 7.094 | 7.230 | 55,581 | +0.11(+1.50%) |
Dec 21, 2004 | 7.133 | 7.133 | 7.066 | 7.123 | 47,553 | +0.03(+0.39%) |
Dec 20, 2004 | 7.065 | 7.157 | 7.065 | 7.096 | 50,640 | +0.01(+0.21%) |
Dec 17, 2004 | 6.984 | 7.133 | 6.984 | 7.081 | 125,367 | +0.01(+0.16%) |
Dec 16, 2004 | 7.172 | 7.172 | 7.070 | 7.070 | 46,935 | -0.10(-1.42%) |
Dec 15, 2004 | 7.170 | 7.251 | 7.096 | 7.172 | 125,984 | -0.08(-1.05%) |
Dec 14, 2004 | 7.223 | 7.273 | 7.164 | 7.248 | 82,754 | -0.04(-0.53%) |
Dec 13, 2004 | 7.138 | 7.287 | 7.120 | 7.287 | 69,168 | +0.19(+2.72%) |
Dec 10, 2004 | 7.164 | 7.164 | 7.011 | 7.094 | 110,545 | +0.01(+0.18%) |
Dec 09, 2004 | 7.201 | 7.201 | 7.074 | 7.081 | 174,155 | -0.19(-2.61%) |
Dec 08, 2004 | 7.228 | 7.270 | 7.189 | 7.270 | 66,080 | +0.09(+1.22%) |
Dec 07, 2004 | 7.372 | 7.424 | 7.183 | 7.183 | 158,098 | -0.24(-3.21%) |
Dec 06, 2004 | 7.421 | 7.489 | 7.416 | 7.421 | 66,080 | -0.03(-0.37%) |
Dec 03, 2004 | 7.586 | 7.586 | 7.449 | 7.449 | 190,212 | -0.14(-1.84%) |
Dec 02, 2004 | 7.538 | 7.709 | 7.538 | 7.588 | 95,723 | -0.02(-0.21%) |