Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.055 | 7.095 | 6.994 | 7.083 | 30,178,906 | -0.20(-2.69%) |
Feb 25, 2005 | 7.195 | 7.291 | 7.167 | 7.279 | 9,601,681 | +0.11(+1.56%) |
Feb 24, 2005 | 7.184 | 7.212 | 7.139 | 7.167 | 9,348,267 | -0.01(-0.08%) |
Feb 23, 2005 | 7.145 | 7.240 | 7.128 | 7.173 | 14,138,303 | +0.03(+0.39%) |
Feb 22, 2005 | 7.145 | 7.223 | 7.117 | 7.145 | 19,182,288 | -0.11(-1.54%) |
Feb 18, 2005 | 7.285 | 7.285 | 7.151 | 7.257 | 16,563,502 | -0.02(-0.31%) |
Feb 17, 2005 | 7.386 | 7.419 | 7.279 | 7.279 | 12,265,649 | -0.14(-1.89%) |
Feb 16, 2005 | 7.335 | 7.447 | 7.307 | 7.419 | 14,543,336 | +0.05(+0.68%) |
Feb 15, 2005 | 7.313 | 7.380 | 7.313 | 7.369 | 9,974,211 | +0.03(+0.46%) |
Feb 14, 2005 | 7.347 | 7.391 | 7.302 | 7.335 | 11,443,796 | +0.02(+0.31%) |
Feb 11, 2005 | 7.330 | 7.386 | 7.302 | 7.313 | 15,033,912 | -0.02(-0.31%) |
Feb 10, 2005 | 7.341 | 7.397 | 7.313 | 7.335 | 12,947,848 | -0.01(-0.15%) |
Feb 09, 2005 | 7.335 | 7.386 | 7.302 | 7.347 | 15,009,803 | -0.02(-0.30%) |
Feb 08, 2005 | 7.414 | 7.526 | 7.363 | 7.369 | 17,237,844 | -0.15(-1.94%) |
Feb 07, 2005 | 7.442 | 7.582 | 7.414 | 7.515 | 16,090,963 | +0.11(+1.51%) |
Feb 04, 2005 | 7.397 | 7.425 | 7.363 | 7.403 | 12,833,196 | +0.06(+0.84%) |
Feb 03, 2005 | 7.375 | 7.419 | 7.313 | 7.341 | 16,008,099 | -0.09(-1.21%) |
Feb 02, 2005 | 7.380 | 7.492 | 7.324 | 7.431 | 12,633,537 | +0.11(+1.45%) |
Feb 01, 2005 | 7.431 | 7.436 | 7.285 | 7.324 | 16,520,463 | -0.05(-0.68%) |
Jan 31, 2005 | 7.419 | 7.442 | 7.341 | 7.375 | 12,461,380 | +0.02(+0.23%) |
Jan 28, 2005 | 7.363 | 7.419 | 7.302 | 7.358 | 16,540,822 | -0.03(-0.38%) |
Jan 27, 2005 | 7.425 | 7.453 | 7.375 | 7.386 | 11,242,351 | -0.09(-1.20%) |
Jan 26, 2005 | 7.436 | 7.481 | 7.375 | 7.475 | 12,427,984 | +0.07(+0.91%) |
Jan 25, 2005 | 7.319 | 7.515 | 7.319 | 7.408 | 20,682,412 | +0.09(+1.22%) |
Jan 24, 2005 | 7.347 | 7.447 | 7.307 | 7.319 | 19,296,940 | -0.02(-0.31%) |
Jan 21, 2005 | 7.537 | 7.537 | 7.335 | 7.341 | 22,091,812 | -0.20(-2.60%) |
Jan 20, 2005 | 7.587 | 7.699 | 7.503 | 7.537 | 26,728,444 | -0.26(-3.37%) |
Jan 19, 2005 | 7.884 | 7.991 | 7.795 | 7.800 | 11,715,783 | -0.08(-1.07%) |
Jan 18, 2005 | 7.817 | 7.923 | 7.789 | 7.884 | 18,388,474 | +0.01(+0.14%) |
Jan 14, 2005 | 7.862 | 7.923 | 7.845 | 7.873 | 16,720,479 | -0.01(-0.14%) |
Jan 13, 2005 | 8.030 | 8.030 | 7.862 | 7.884 | 19,710,368 | -0.13(-1.68%) |
Jan 12, 2005 | 8.080 | 8.091 | 7.974 | 8.019 | 27,593,692 | -0.06(-0.76%) |
Jan 11, 2005 | 8.147 | 8.147 | 8.035 | 8.080 | 18,218,816 | -0.07(-0.82%) |
Jan 10, 2005 | 8.114 | 8.170 | 8.108 | 8.147 | 17,930,042 | -0.06(-0.68%) |
Jan 07, 2005 | 8.108 | 8.203 | 8.091 | 8.203 | 20,452,750 | +0.11(+1.38%) |
Jan 06, 2005 | 8.063 | 8.131 | 8.047 | 8.091 | 11,916,335 | +0.01(+0.14%) |
Jan 05, 2005 | 8.192 | 8.209 | 8.075 | 8.080 | 20,316,310 | -0.13(-1.57%) |
Jan 04, 2005 | 8.237 | 8.259 | 8.170 | 8.209 | 16,135,967 | -0.03(-0.34%) |
Jan 03, 2005 | 8.209 | 8.259 | 8.125 | 8.237 | 17,599,480 | +0.04(+0.48%) |
Dec 31, 2004 | 8.259 | 8.287 | 8.170 | 8.198 | 6,542,858 | -0.09(-1.08%) |
Dec 30, 2004 | 8.327 | 8.327 | 8.237 | 8.287 | 5,847,265 | +0.03(+0.41%) |
Dec 29, 2004 | 8.271 | 8.332 | 8.248 | 8.254 | 6,524,999 | -0.08(-0.94%) |
Dec 28, 2004 | 8.310 | 8.366 | 8.254 | 8.332 | 6,125,324 | +0.08(+0.95%) |
Dec 27, 2004 | 8.287 | 8.383 | 8.231 | 8.254 | 5,667,072 | -0.03(-0.41%) |
Dec 23, 2004 | 8.304 | 8.338 | 8.243 | 8.287 | 6,501,962 | -0.02(-0.20%) |
Dec 22, 2004 | 8.237 | 8.399 | 8.231 | 8.304 | 14,982,658 | +0.07(+0.82%) |
Dec 21, 2004 | 8.187 | 8.287 | 8.170 | 8.237 | 15,274,825 | +0.03(+0.34%) |
Dec 20, 2004 | 8.013 | 8.259 | 8.013 | 8.209 | 19,058,706 | +0.18(+2.23%) |
Dec 17, 2004 | 7.923 | 8.035 | 7.890 | 8.030 | 16,437,063 | +0.07(+0.84%) |
Dec 16, 2004 | 7.991 | 8.024 | 7.946 | 7.963 | 8,353,900 | -0.04(-0.49%) |
Dec 15, 2004 | 8.058 | 8.114 | 7.946 | 8.002 | 16,024,529 | -0.02(-0.21%) |
Dec 14, 2004 | 7.991 | 8.058 | 7.963 | 8.019 | 13,432,888 | +0.05(+0.63%) |
Dec 13, 2004 | 7.979 | 7.996 | 7.923 | 7.968 | 10,601,763 | +0.01(+0.07%) |
Dec 10, 2004 | 7.996 | 8.063 | 7.907 | 7.963 | 13,159,830 | -0.01(-0.14%) |
Dec 09, 2004 | 7.935 | 7.991 | 7.895 | 7.974 | 12,742,653 | +0.02(+0.21%) |
Dec 08, 2004 | 7.974 | 8.019 | 7.946 | 7.957 | 12,211,181 | -0.01(-0.14%) |
Dec 07, 2004 | 7.963 | 8.030 | 7.935 | 7.968 | 14,421,005 | -0.02(-0.28%) |
Dec 06, 2004 | 7.951 | 8.024 | 7.946 | 7.991 | 10,859,998 | -0.02(-0.28%) |
Dec 03, 2004 | 7.968 | 8.080 | 7.935 | 8.013 | 16,312,231 | +0.04(+0.56%) |
Dec 02, 2004 | 7.918 | 7.979 | 7.873 | 7.968 | 18,324,540 | +0.05(+0.64%) |