Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.971 | 8.034 | 7.932 | 7.971 | 193,211 | +0.04(+0.52%) |
Feb 25, 2005 | 8.114 | 8.130 | 7.900 | 7.929 | 177,214 | -0.14(-1.70%) |
Feb 24, 2005 | 8.289 | 8.289 | 8.050 | 8.066 | 209,207 | -0.22(-2.65%) |
Feb 23, 2005 | 8.356 | 8.379 | 8.270 | 8.286 | 179,724 | +0.01(+0.12%) |
Feb 22, 2005 | 8.331 | 8.411 | 8.232 | 8.277 | 250,609 | -0.05(-0.65%) |
Feb 18, 2005 | 8.321 | 8.446 | 8.257 | 8.331 | 521,293 | +0.17(+2.03%) |
Feb 17, 2005 | 8.149 | 8.232 | 8.130 | 8.165 | 123,893 | +0.02(+0.27%) |
Feb 16, 2005 | 7.980 | 8.175 | 7.977 | 8.143 | 110,720 | +0.15(+1.87%) |
Feb 15, 2005 | 8.034 | 8.034 | 7.971 | 7.993 | 146,476 | -0.01(-0.12%) |
Feb 14, 2005 | 7.811 | 8.098 | 7.811 | 8.002 | 291,698 | +0.22(+2.87%) |
Feb 11, 2005 | 7.591 | 7.779 | 7.524 | 7.779 | 301,108 | +0.22(+2.87%) |
Feb 10, 2005 | 7.518 | 7.585 | 7.508 | 7.562 | 103,192 | +0.04(+0.59%) |
Feb 09, 2005 | 7.585 | 7.604 | 7.508 | 7.518 | 128,284 | -0.04(-0.55%) |
Feb 08, 2005 | 7.629 | 7.652 | 7.556 | 7.559 | 122,011 | -0.06(-0.84%) |
Feb 07, 2005 | 7.652 | 7.668 | 7.588 | 7.623 | 356,311 | -0.02(-0.21%) |
Feb 04, 2005 | 7.684 | 7.706 | 7.636 | 7.639 | 154,945 | -0.01(-0.17%) |
Feb 03, 2005 | 7.655 | 7.687 | 7.620 | 7.652 | 248,100 | +0.01(+0.08%) |
Feb 02, 2005 | 7.649 | 7.649 | 7.524 | 7.645 | 154,318 | -0.00(-0.04%) |
Feb 01, 2005 | 7.620 | 7.658 | 7.582 | 7.649 | 234,613 | +0.06(+0.80%) |
Jan 31, 2005 | 7.668 | 7.693 | 7.566 | 7.588 | 317,104 | -0.05(-0.63%) |
Jan 28, 2005 | 7.582 | 7.636 | 7.537 | 7.636 | 103,819 | +0.07(+0.88%) |
Jan 27, 2005 | 7.547 | 7.626 | 7.499 | 7.569 | 200,425 | -0.21(-2.66%) |
Jan 26, 2005 | 7.798 | 7.805 | 7.754 | 7.776 | 148,358 | -0.01(-0.08%) |
Jan 25, 2005 | 7.833 | 7.939 | 7.782 | 7.782 | 105,387 | -0.05(-0.65%) |
Jan 24, 2005 | 7.690 | 7.837 | 7.649 | 7.833 | 102,565 | +0.20(+2.59%) |
Jan 21, 2005 | 7.633 | 7.690 | 7.543 | 7.636 | 722,346 | +0.06(+0.84%) |
Jan 20, 2005 | 7.588 | 7.633 | 7.521 | 7.572 | 340,001 | +0.00(+0.00%) |
Jan 19, 2005 | 7.677 | 7.677 | 7.537 | 7.572 | 408,691 | -0.02(-0.25%) |
Jan 18, 2005 | 7.652 | 7.671 | 7.559 | 7.591 | 345,019 | -0.05(-0.63%) |
Jan 14, 2005 | 7.684 | 7.722 | 7.617 | 7.639 | 216,421 | +0.04(+0.46%) |
Jan 13, 2005 | 7.617 | 7.652 | 7.585 | 7.604 | 151,495 | +0.00(+0.04%) |
Jan 12, 2005 | 7.629 | 7.645 | 7.556 | 7.601 | 242,768 | -0.00(-0.04%) |
Jan 11, 2005 | 7.652 | 7.652 | 7.556 | 7.604 | 97,860 | -0.02(-0.21%) |
Jan 10, 2005 | 7.690 | 7.719 | 7.607 | 7.620 | 76,218 | -0.02(-0.29%) |
Jan 07, 2005 | 7.664 | 7.687 | 7.585 | 7.642 | 131,107 | +0.06(+0.76%) |
Jan 06, 2005 | 7.604 | 7.645 | 7.572 | 7.585 | 83,118 | -0.04(-0.46%) |
Jan 05, 2005 | 7.658 | 7.684 | 7.540 | 7.620 | 303,303 | -0.04(-0.58%) |
Jan 04, 2005 | 7.779 | 7.795 | 7.652 | 7.664 | 203,561 | -0.10(-1.27%) |
Jan 03, 2005 | 7.824 | 7.843 | 7.735 | 7.763 | 212,971 | -0.06(-0.77%) |
Dec 31, 2004 | 7.923 | 7.923 | 7.811 | 7.824 | 96,605 | -0.07(-0.85%) |
Dec 30, 2004 | 7.824 | 7.923 | 7.818 | 7.891 | 106,956 | +0.07(+0.86%) |
Dec 29, 2004 | 7.779 | 7.830 | 7.757 | 7.824 | 96,291 | +0.06(+0.78%) |
Dec 28, 2004 | 7.731 | 7.811 | 7.731 | 7.763 | 97,232 | +0.07(+0.87%) |
Dec 27, 2004 | 7.779 | 7.811 | 7.668 | 7.696 | 52,066 | -0.07(-0.86%) |
Dec 23, 2004 | 7.700 | 7.779 | 7.674 | 7.763 | 74,649 | +0.09(+1.12%) |
Dec 22, 2004 | 7.652 | 7.779 | 7.652 | 7.677 | 116,052 | +0.02(+0.29%) |
Dec 21, 2004 | 7.652 | 7.696 | 7.575 | 7.655 | 225,831 | +0.01(+0.08%) |
Dec 20, 2004 | 7.747 | 7.747 | 7.639 | 7.649 | 84,686 | -0.10(-1.32%) |
Dec 17, 2004 | 7.540 | 7.770 | 7.524 | 7.751 | 298,912 | +0.23(+3.05%) |
Dec 16, 2004 | 7.508 | 7.543 | 7.476 | 7.521 | 114,483 | +0.06(+0.86%) |
Dec 15, 2004 | 7.448 | 7.486 | 7.413 | 7.457 | 135,812 | +0.01(+0.17%) |
Dec 14, 2004 | 7.457 | 7.489 | 7.352 | 7.444 | 115,111 | -0.02(-0.21%) |
Dec 13, 2004 | 7.540 | 7.594 | 7.457 | 7.460 | 142,085 | -0.06(-0.76%) |
Dec 10, 2004 | 7.444 | 7.518 | 7.413 | 7.518 | 130,793 | +0.09(+1.20%) |
Dec 09, 2004 | 7.460 | 7.473 | 7.429 | 7.429 | 212,030 | -0.02(-0.21%) |
Dec 08, 2004 | 7.387 | 7.460 | 7.387 | 7.444 | 354,743 | +0.05(+0.69%) |
Dec 07, 2004 | 7.601 | 7.604 | 7.378 | 7.393 | 96,919 | -0.21(-2.73%) |
Dec 06, 2004 | 7.591 | 7.604 | 7.556 | 7.601 | 116,679 | +0.02(+0.29%) |
Dec 03, 2004 | 7.572 | 7.604 | 7.511 | 7.578 | 224,890 | +0.01(+0.08%) |
Dec 02, 2004 | 7.588 | 7.598 | 7.537 | 7.572 | 251,237 | -0.02(-0.21%) |