Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.127 | 7.138 | 7.060 | 7.118 | 1,351,705 | -0.07(-1.00%) |
Feb 25, 2005 | 7.107 | 7.208 | 7.080 | 7.190 | 908,698 | +0.02(+0.35%) |
Feb 24, 2005 | 7.118 | 7.174 | 7.069 | 7.165 | 749,020 | +0.09(+1.34%) |
Feb 23, 2005 | 6.997 | 7.082 | 6.990 | 7.071 | 1,135,539 | +0.01(+0.19%) |
Feb 22, 2005 | 7.055 | 7.107 | 7.044 | 7.057 | 1,047,026 | -0.12(-1.63%) |
Feb 18, 2005 | 7.154 | 7.194 | 7.138 | 7.174 | 496,826 | -0.10(-1.42%) |
Feb 17, 2005 | 7.260 | 7.320 | 7.260 | 7.278 | 455,016 | +0.02(+0.22%) |
Feb 16, 2005 | 7.251 | 7.284 | 7.190 | 7.262 | 2,617,567 | -0.10(-1.31%) |
Feb 15, 2005 | 7.296 | 7.381 | 7.280 | 7.359 | 975,861 | +0.11(+1.52%) |
Feb 14, 2005 | 7.219 | 7.275 | 7.185 | 7.248 | 857,103 | +0.01(+0.19%) |
Feb 11, 2005 | 7.185 | 7.262 | 7.154 | 7.235 | 1,862,765 | +0.06(+0.88%) |
Feb 10, 2005 | 7.158 | 7.203 | 7.127 | 7.172 | 913,146 | +0.11(+1.56%) |
Feb 09, 2005 | 7.078 | 7.125 | 7.053 | 7.062 | 902,026 | -0.02(-0.25%) |
Feb 08, 2005 | 7.044 | 7.100 | 7.028 | 7.080 | 880,676 | +0.01(+0.10%) |
Feb 07, 2005 | 7.087 | 7.102 | 7.048 | 7.073 | 1,072,824 | -0.06(-0.85%) |
Feb 04, 2005 | 7.055 | 7.149 | 7.046 | 7.134 | 1,039,020 | -0.02(-0.25%) |
Feb 03, 2005 | 7.163 | 7.183 | 7.120 | 7.152 | 2,099,391 | -0.12(-1.67%) |
Feb 02, 2005 | 7.251 | 7.296 | 7.251 | 7.273 | 882,456 | +0.08(+1.16%) |
Feb 01, 2005 | 7.149 | 7.197 | 7.093 | 7.190 | 2,977,844 | +0.08(+1.07%) |
Jan 31, 2005 | 7.078 | 7.127 | 7.057 | 7.114 | 600,461 | +0.07(+0.93%) |
Jan 28, 2005 | 7.107 | 7.118 | 6.999 | 7.048 | 963,407 | -0.02(-0.32%) |
Jan 27, 2005 | 7.024 | 7.071 | 7.008 | 7.071 | 768,145 | -0.03(-0.38%) |
Jan 26, 2005 | 7.051 | 7.105 | 7.035 | 7.098 | 870,002 | +0.15(+2.14%) |
Jan 25, 2005 | 6.970 | 6.988 | 6.925 | 6.949 | 666,734 | +0.06(+0.88%) |
Jan 24, 2005 | 6.868 | 6.958 | 6.862 | 6.889 | 1,535,402 | -0.04(-0.58%) |
Jan 21, 2005 | 6.936 | 6.983 | 6.914 | 6.929 | 1,174,235 | +0.01(+0.13%) |
Jan 20, 2005 | 6.920 | 6.983 | 6.907 | 6.920 | 925,155 | -0.02(-0.23%) |
Jan 19, 2005 | 6.979 | 7.001 | 6.934 | 6.936 | 397,194 | -0.12(-1.69%) |
Jan 18, 2005 | 6.945 | 7.064 | 6.940 | 7.055 | 675,630 | +0.05(+0.67%) |
Jan 14, 2005 | 7.012 | 7.019 | 6.972 | 7.008 | 503,942 | +0.03(+0.42%) |
Jan 13, 2005 | 7.064 | 7.071 | 6.972 | 6.979 | 531,074 | -0.07(-1.02%) |
Jan 12, 2005 | 7.082 | 7.107 | 6.972 | 7.051 | 1,313,454 | -0.08(-1.13%) |
Jan 11, 2005 | 7.123 | 7.143 | 7.089 | 7.132 | 1,257,410 | +0.02(+0.28%) |
Jan 10, 2005 | 7.096 | 7.149 | 7.093 | 7.111 | 553,314 | -0.05(-0.66%) |
Jan 07, 2005 | 7.284 | 7.284 | 7.116 | 7.158 | 656,949 | -0.04(-0.53%) |
Jan 06, 2005 | 7.248 | 7.262 | 7.188 | 7.197 | 1,561,644 | -0.07(-0.99%) |
Jan 05, 2005 | 7.284 | 7.325 | 7.255 | 7.269 | 864,664 | +0.01(+0.19%) |
Jan 04, 2005 | 7.363 | 7.374 | 7.253 | 7.255 | 1,031,904 | +0.00(+0.06%) |
Jan 03, 2005 | 7.269 | 7.363 | 7.251 | 7.251 | 3,621,450 | +0.04(+0.56%) |
Dec 31, 2004 | 7.228 | 7.242 | 7.197 | 7.210 | 164,126 | -0.01(-0.12%) |
Dec 30, 2004 | 7.219 | 7.228 | 7.188 | 7.219 | 445,675 | +0.01(+0.09%) |
Dec 29, 2004 | 7.183 | 7.245 | 7.161 | 7.212 | 1,368,607 | -0.04(-0.62%) |
Dec 28, 2004 | 7.251 | 7.278 | 7.242 | 7.257 | 282,439 | +0.01(+0.19%) |
Dec 27, 2004 | 7.219 | 7.282 | 7.219 | 7.244 | 808,621 | +0.04(+0.59%) |
Dec 23, 2004 | 7.165 | 7.203 | 7.149 | 7.201 | 848,207 | +0.13(+1.78%) |
Dec 22, 2004 | 7.042 | 7.105 | 7.021 | 7.075 | 825,078 | +0.12(+1.75%) |
Dec 21, 2004 | 6.936 | 6.970 | 6.893 | 6.954 | 672,516 | +0.01(+0.19%) |
Dec 20, 2004 | 6.931 | 6.970 | 6.911 | 6.940 | 501,274 | -0.02(-0.36%) |
Dec 17, 2004 | 6.938 | 6.976 | 6.904 | 6.965 | 1,671,506 | -0.15(-2.15%) |
Dec 16, 2004 | 7.149 | 7.172 | 7.096 | 7.118 | 502,608 | -0.02(-0.28%) |
Dec 15, 2004 | 7.190 | 7.210 | 7.105 | 7.138 | 919,818 | +0.10(+1.41%) |
Dec 14, 2004 | 7.008 | 7.053 | 6.997 | 7.039 | 968,744 | +0.09(+1.23%) |
Dec 13, 2004 | 6.893 | 6.958 | 6.871 | 6.954 | 832,195 | +0.06(+0.91%) |
Dec 10, 2004 | 6.799 | 6.900 | 6.799 | 6.891 | 2,056,247 | -0.00(-0.03%) |
Dec 09, 2004 | 6.844 | 6.911 | 6.783 | 6.893 | 817,517 | +0.15(+2.23%) |
Dec 08, 2004 | 6.720 | 6.767 | 6.691 | 6.743 | 656,949 | -0.04(-0.63%) |
Dec 07, 2004 | 6.846 | 6.882 | 6.779 | 6.785 | 688,084 | -0.06(-0.92%) |
Dec 06, 2004 | 6.857 | 6.862 | 6.821 | 6.848 | 1,646,598 | -0.01(-0.20%) |
Dec 03, 2004 | 6.808 | 6.877 | 6.806 | 6.862 | 1,683,961 | +0.07(+1.09%) |
Dec 02, 2004 | 6.794 | 6.826 | 6.767 | 6.788 | 2,871,985 | +0.07(+1.04%) |