Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.866 | 7.962 | 7.829 | 7.903 | 2,694,162 | +0.03(+0.39%) |
Feb 25, 2005 | 7.664 | 7.914 | 7.664 | 7.872 | 2,526,079 | +0.19(+2.53%) |
Feb 24, 2005 | 7.588 | 7.706 | 7.588 | 7.678 | 2,162,991 | +0.12(+1.61%) |
Feb 23, 2005 | 7.519 | 7.655 | 7.519 | 7.556 | 3,739,590 | +0.10(+1.28%) |
Feb 22, 2005 | 7.700 | 7.701 | 7.461 | 7.461 | 3,602,570 | -0.24(-3.10%) |
Feb 18, 2005 | 7.853 | 7.853 | 7.679 | 7.700 | 3,706,112 | -0.11(-1.39%) |
Feb 17, 2005 | 7.856 | 7.890 | 7.801 | 7.808 | 2,160,575 | -0.06(-0.79%) |
Feb 16, 2005 | 7.775 | 7.881 | 7.765 | 7.871 | 3,121,790 | +0.10(+1.23%) |
Feb 15, 2005 | 7.871 | 7.871 | 7.761 | 7.775 | 3,221,881 | -0.10(-1.21%) |
Feb 14, 2005 | 7.858 | 7.920 | 7.832 | 7.871 | 3,715,776 | +0.03(+0.43%) |
Feb 11, 2005 | 7.859 | 7.913 | 7.787 | 7.837 | 3,079,338 | -0.02(-0.28%) |
Feb 10, 2005 | 7.895 | 7.895 | 7.816 | 7.859 | 1,854,781 | +0.01(+0.18%) |
Feb 09, 2005 | 7.859 | 7.917 | 7.837 | 7.845 | 4,013,977 | -0.01(-0.18%) |
Feb 08, 2005 | 7.823 | 7.895 | 7.816 | 7.859 | 3,335,777 | +0.00(+0.02%) |
Feb 07, 2005 | 7.823 | 7.910 | 7.808 | 7.858 | 3,028,947 | +0.01(+0.07%) |
Feb 04, 2005 | 7.811 | 7.881 | 7.801 | 7.852 | 3,025,151 | +0.07(+0.89%) |
Feb 03, 2005 | 7.685 | 7.782 | 7.646 | 7.782 | 2,616,850 | +0.04(+0.54%) |
Feb 02, 2005 | 7.742 | 7.784 | 7.703 | 7.740 | 3,050,001 | -0.02(-0.32%) |
Feb 01, 2005 | 7.642 | 7.775 | 7.619 | 7.765 | 4,255,230 | +0.12(+1.61%) |
Jan 31, 2005 | 7.562 | 7.652 | 7.535 | 7.642 | 2,222,010 | +0.08(+1.05%) |
Jan 28, 2005 | 7.519 | 7.582 | 7.467 | 7.562 | 2,901,246 | +0.04(+0.48%) |
Jan 27, 2005 | 7.468 | 7.590 | 7.446 | 7.526 | 3,820,353 | +0.03(+0.39%) |
Jan 26, 2005 | 7.330 | 7.517 | 7.329 | 7.497 | 3,463,824 | +0.17(+2.27%) |
Jan 25, 2005 | 7.352 | 7.417 | 7.329 | 7.330 | 3,238,102 | -0.02(-0.32%) |
Jan 24, 2005 | 7.272 | 7.414 | 7.267 | 7.354 | 3,002,372 | +0.07(+0.93%) |
Jan 21, 2005 | 7.320 | 7.359 | 7.259 | 7.285 | 2,285,171 | -0.03(-0.47%) |
Jan 20, 2005 | 7.374 | 7.388 | 7.307 | 7.320 | 3,669,182 | -0.07(-0.88%) |
Jan 19, 2005 | 7.469 | 7.481 | 7.385 | 7.385 | 2,973,380 | -0.08(-1.12%) |
Jan 18, 2005 | 7.332 | 7.472 | 7.332 | 7.469 | 2,576,469 | +0.11(+1.48%) |
Jan 14, 2005 | 7.330 | 7.414 | 7.285 | 7.361 | 2,925,751 | +0.03(+0.41%) |
Jan 13, 2005 | 7.274 | 7.406 | 7.270 | 7.330 | 3,125,587 | +0.06(+0.86%) |
Jan 12, 2005 | 7.229 | 7.285 | 7.194 | 7.268 | 4,992,103 | +0.07(+0.97%) |
Jan 11, 2005 | 7.238 | 7.285 | 7.171 | 7.199 | 3,398,937 | -0.07(-0.98%) |
Jan 10, 2005 | 7.191 | 7.306 | 7.191 | 7.270 | 3,882,133 | +0.07(+1.03%) |
Jan 07, 2005 | 7.217 | 7.300 | 7.185 | 7.196 | 6,468,267 | -0.04(-0.56%) |
Jan 06, 2005 | 7.200 | 7.258 | 7.145 | 7.236 | 4,545,492 | +0.01(+0.20%) |
Jan 05, 2005 | 7.280 | 7.352 | 7.213 | 7.222 | 6,808,575 | -0.10(-1.33%) |
Jan 04, 2005 | 7.383 | 7.419 | 7.316 | 7.319 | 5,711,375 | -0.06(-0.84%) |
Jan 03, 2005 | 7.500 | 7.532 | 7.365 | 7.381 | 5,970,575 | -0.12(-1.58%) |
Dec 31, 2004 | 7.580 | 7.580 | 7.500 | 7.500 | 2,828,766 | -0.08(-1.03%) |
Dec 30, 2004 | 7.588 | 7.611 | 7.558 | 7.578 | 2,588,549 | -0.01(-0.15%) |
Dec 29, 2004 | 7.549 | 7.626 | 7.519 | 7.590 | 4,362,913 | +0.04(+0.54%) |
Dec 28, 2004 | 7.484 | 7.555 | 7.446 | 7.549 | 3,584,623 | +0.07(+0.89%) |
Dec 27, 2004 | 7.474 | 7.577 | 7.474 | 7.482 | 4,698,389 | -0.00(-0.02%) |
Dec 23, 2004 | 7.388 | 7.497 | 7.381 | 7.484 | 6,021,656 | +0.07(+0.96%) |
Dec 22, 2004 | 7.388 | 7.446 | 7.326 | 7.413 | 7,767,718 | +0.03(+0.43%) |
Dec 21, 2004 | 7.303 | 7.396 | 7.207 | 7.381 | 13,412,827 | +0.06(+0.77%) |
Dec 20, 2004 | 7.229 | 7.446 | 7.201 | 7.325 | 39,315,576 | +0.48(+6.96%) |
Dec 17, 2004 | 6.667 | 7.113 | 6.636 | 6.848 | 25,679,098 | +0.24(+3.64%) |
Dec 16, 2004 | 6.458 | 6.613 | 6.409 | 6.607 | 8,271,623 | +0.15(+2.31%) |
Dec 15, 2004 | 6.403 | 6.474 | 6.384 | 6.458 | 3,500,408 | +0.04(+0.70%) |
Dec 14, 2004 | 6.368 | 6.423 | 6.353 | 6.413 | 2,908,839 | +0.04(+0.71%) |
Dec 13, 2004 | 6.254 | 6.371 | 6.245 | 6.368 | 2,206,134 | +0.11(+1.83%) |
Dec 10, 2004 | 6.247 | 6.284 | 6.200 | 6.254 | 1,785,753 | +0.01(+0.14%) |
Dec 09, 2004 | 6.213 | 6.247 | 6.182 | 6.245 | 1,932,783 | +0.03(+0.51%) |
Dec 08, 2004 | 6.241 | 6.257 | 6.206 | 6.213 | 3,439,319 | -0.02(-0.39%) |
Dec 07, 2004 | 6.295 | 6.299 | 6.238 | 6.238 | 3,135,250 | -0.14(-2.16%) |
Dec 06, 2004 | 6.295 | 6.377 | 6.280 | 6.376 | 2,458,431 | +0.10(+1.59%) |
Dec 03, 2004 | 6.299 | 6.326 | 6.232 | 6.276 | 3,369,600 | +0.00(+0.05%) |
Dec 02, 2004 | 6.305 | 6.316 | 6.215 | 6.273 | 3,736,829 | -0.03(-0.51%) |