Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.427 | 8.448 | 7.821 | 8.075 | 1,023,193 | -0.43(-5.01%) |
Feb 25, 2005 | 8.275 | 8.550 | 8.270 | 8.501 | 480,939 | +0.23(+2.79%) |
Feb 24, 2005 | 8.225 | 8.403 | 8.161 | 8.270 | 570,544 | +0.05(+0.58%) |
Feb 23, 2005 | 8.161 | 8.280 | 8.118 | 8.222 | 481,465 | +0.07(+0.90%) |
Feb 22, 2005 | 8.142 | 8.382 | 8.118 | 8.149 | 447,285 | +0.04(+0.53%) |
Feb 18, 2005 | 7.916 | 8.118 | 7.916 | 8.106 | 704,529 | +0.20(+2.49%) |
Feb 17, 2005 | 8.125 | 8.182 | 7.883 | 7.909 | 455,278 | -0.20(-2.43%) |
Feb 16, 2005 | 7.856 | 8.168 | 7.837 | 8.106 | 405,638 | +0.26(+3.30%) |
Feb 15, 2005 | 7.868 | 7.868 | 7.761 | 7.847 | 308,882 | +0.04(+0.49%) |
Feb 14, 2005 | 7.880 | 7.951 | 7.771 | 7.809 | 230,215 | -0.06(-0.76%) |
Feb 11, 2005 | 7.764 | 7.890 | 7.600 | 7.868 | 464,533 | +0.10(+1.35%) |
Feb 10, 2005 | 7.547 | 7.778 | 7.545 | 7.764 | 409,529 | +0.22(+2.87%) |
Feb 09, 2005 | 7.571 | 7.621 | 7.440 | 7.547 | 340,012 | -0.03(-0.41%) |
Feb 08, 2005 | 7.428 | 7.595 | 7.420 | 7.578 | 364,517 | +0.14(+1.92%) |
Feb 07, 2005 | 7.488 | 7.512 | 7.322 | 7.436 | 521,850 | -0.02(-0.32%) |
Feb 04, 2005 | 7.390 | 7.486 | 7.357 | 7.459 | 686,861 | +0.07(+0.90%) |
Feb 03, 2005 | 7.521 | 7.521 | 7.341 | 7.393 | 841,355 | -0.13(-1.74%) |
Feb 02, 2005 | 7.174 | 7.524 | 7.167 | 7.524 | 715,572 | +0.35(+4.87%) |
Feb 01, 2005 | 6.953 | 7.215 | 6.941 | 7.174 | 858,708 | +0.23(+3.36%) |
Jan 31, 2005 | 6.756 | 7.013 | 6.744 | 6.941 | 564,128 | +0.19(+2.74%) |
Jan 28, 2005 | 6.810 | 6.810 | 6.668 | 6.756 | 414,367 | -0.05(-0.80%) |
Jan 27, 2005 | 6.635 | 6.834 | 6.620 | 6.810 | 664,355 | +0.18(+2.65%) |
Jan 26, 2005 | 6.501 | 6.642 | 6.445 | 6.635 | 529,212 | +0.13(+1.94%) |
Jan 25, 2005 | 6.399 | 6.509 | 6.356 | 6.509 | 323,185 | +0.11(+1.71%) |
Jan 24, 2005 | 6.490 | 6.537 | 6.394 | 6.399 | 419,205 | -0.03(-0.48%) |
Jan 21, 2005 | 6.447 | 6.520 | 6.404 | 6.430 | 319,294 | +0.02(+0.26%) |
Jan 20, 2005 | 6.421 | 6.482 | 6.299 | 6.413 | 373,141 | -0.02(-0.33%) |
Jan 19, 2005 | 6.413 | 6.499 | 6.345 | 6.435 | 508,494 | +0.03(+0.45%) |
Jan 18, 2005 | 6.304 | 6.418 | 6.304 | 6.406 | 373,456 | +0.12(+1.93%) |
Jan 14, 2005 | 6.316 | 6.333 | 6.257 | 6.285 | 311,616 | +0.01(+0.19%) |
Jan 13, 2005 | 6.216 | 6.359 | 6.197 | 6.273 | 407,005 | +0.09(+1.38%) |
Jan 12, 2005 | 6.123 | 6.228 | 6.090 | 6.188 | 411,738 | +0.07(+1.09%) |
Jan 11, 2005 | 5.978 | 6.173 | 5.943 | 6.121 | 596,731 | +0.14(+2.39%) |
Jan 10, 2005 | 5.924 | 6.033 | 5.919 | 5.978 | 926,016 | +0.07(+1.17%) |
Jan 07, 2005 | 5.978 | 5.981 | 5.879 | 5.910 | 904,772 | -0.05(-0.84%) |
Jan 06, 2005 | 5.943 | 6.038 | 5.883 | 5.959 | 989,644 | +0.04(+0.72%) |
Jan 05, 2005 | 6.133 | 6.133 | 5.917 | 5.917 | 795,185 | -0.22(-3.60%) |
Jan 04, 2005 | 6.181 | 6.226 | 6.128 | 6.138 | 526,162 | -0.03(-0.54%) |
Jan 03, 2005 | 6.509 | 6.509 | 6.123 | 6.171 | 725,879 | -0.35(-5.43%) |
Dec 31, 2004 | 6.513 | 6.596 | 6.513 | 6.525 | 236,526 | -0.00(-0.07%) |
Dec 30, 2004 | 6.585 | 6.601 | 6.490 | 6.530 | 254,930 | -0.05(-0.76%) |
Dec 29, 2004 | 6.618 | 6.635 | 6.566 | 6.580 | 208,866 | -0.07(-1.00%) |
Dec 28, 2004 | 6.366 | 6.646 | 6.366 | 6.646 | 244,098 | +0.24(+3.82%) |
Dec 27, 2004 | 6.630 | 6.630 | 6.380 | 6.402 | 396,804 | -0.23(-3.41%) |
Dec 23, 2004 | 6.620 | 6.703 | 6.582 | 6.627 | 205,290 | -0.01(-0.18%) |
Dec 22, 2004 | 6.715 | 6.775 | 6.537 | 6.639 | 266,499 | -0.07(-1.03%) |
Dec 21, 2004 | 6.585 | 6.713 | 6.547 | 6.708 | 273,124 | +0.14(+2.17%) |
Dec 20, 2004 | 6.623 | 6.692 | 6.544 | 6.566 | 192,354 | -0.07(-1.07%) |
Dec 17, 2004 | 6.442 | 6.637 | 6.442 | 6.637 | 464,743 | +0.18(+2.72%) |
Dec 16, 2004 | 6.466 | 6.478 | 6.409 | 6.461 | 392,281 | -0.01(-0.18%) |
Dec 15, 2004 | 6.337 | 6.497 | 6.309 | 6.473 | 308,251 | +0.16(+2.48%) |
Dec 14, 2004 | 6.299 | 6.354 | 6.254 | 6.316 | 247,253 | +0.02(+0.26%) |
Dec 13, 2004 | 6.157 | 6.299 | 6.157 | 6.299 | 328,233 | +0.17(+2.75%) |
Dec 10, 2004 | 6.202 | 6.264 | 6.074 | 6.131 | 330,442 | -0.07(-1.15%) |
Dec 09, 2004 | 6.223 | 6.271 | 6.147 | 6.202 | 360,415 | -0.03(-0.50%) |
Dec 08, 2004 | 6.121 | 6.249 | 6.059 | 6.233 | 498,713 | +0.11(+1.83%) |
Dec 07, 2004 | 6.345 | 6.371 | 6.109 | 6.121 | 572,226 | -0.25(-3.88%) |
Dec 06, 2004 | 6.566 | 6.585 | 6.333 | 6.368 | 308,672 | -0.17(-2.65%) |
Dec 03, 2004 | 6.428 | 6.570 | 6.383 | 6.542 | 248,935 | +0.12(+1.89%) |
Dec 02, 2004 | 6.596 | 6.604 | 6.214 | 6.421 | 547,511 | -0.21(-3.19%) |