Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.779 | 8.817 | 8.659 | 8.722 | 1,165,576 | -0.11(-1.30%) |
Feb 25, 2005 | 8.489 | 8.850 | 8.489 | 8.836 | 923,239 | +0.35(+4.14%) |
Feb 24, 2005 | 8.407 | 8.520 | 8.376 | 8.485 | 835,211 | +0.08(+0.91%) |
Feb 23, 2005 | 8.247 | 8.474 | 8.245 | 8.409 | 746,398 | +0.16(+1.99%) |
Feb 22, 2005 | 8.254 | 8.483 | 8.168 | 8.245 | 1,078,072 | -0.15(-1.82%) |
Feb 18, 2005 | 8.350 | 8.481 | 8.258 | 8.397 | 1,073,095 | +0.11(+1.38%) |
Feb 17, 2005 | 7.790 | 8.437 | 7.476 | 8.283 | 3,302,334 | +0.88(+11.88%) |
Feb 16, 2005 | 7.134 | 7.506 | 7.128 | 7.403 | 823,160 | +0.27(+3.77%) |
Feb 15, 2005 | 7.275 | 7.302 | 7.102 | 7.134 | 621,693 | -0.19(-2.53%) |
Feb 14, 2005 | 7.262 | 7.338 | 7.224 | 7.319 | 515,850 | +0.09(+1.19%) |
Feb 11, 2005 | 7.227 | 7.271 | 7.149 | 7.233 | 681,687 | +0.04(+0.61%) |
Feb 10, 2005 | 7.262 | 7.262 | 7.115 | 7.189 | 739,848 | -0.07(-0.95%) |
Feb 09, 2005 | 7.415 | 7.441 | 7.248 | 7.258 | 481,268 | -0.14(-1.86%) |
Feb 08, 2005 | 7.489 | 7.489 | 7.355 | 7.395 | 662,038 | -0.10(-1.27%) |
Feb 07, 2005 | 7.519 | 7.624 | 7.451 | 7.491 | 299,974 | -0.02(-0.28%) |
Feb 04, 2005 | 7.439 | 7.525 | 7.365 | 7.512 | 488,080 | +0.02(+0.33%) |
Feb 03, 2005 | 7.367 | 7.491 | 7.281 | 7.487 | 815,038 | +0.07(+1.00%) |
Feb 02, 2005 | 7.397 | 7.508 | 7.371 | 7.413 | 388,263 | -0.03(-0.44%) |
Feb 01, 2005 | 7.323 | 7.472 | 7.281 | 7.445 | 508,515 | +0.12(+1.67%) |
Jan 31, 2005 | 7.262 | 7.371 | 7.191 | 7.323 | 1,068,117 | +0.06(+0.84%) |
Jan 28, 2005 | 7.373 | 7.386 | 7.203 | 7.262 | 428,609 | -0.06(-0.86%) |
Jan 27, 2005 | 7.401 | 7.439 | 7.233 | 7.325 | 540,739 | -0.04(-0.57%) |
Jan 26, 2005 | 7.355 | 7.415 | 7.218 | 7.367 | 374,902 | +0.04(+0.60%) |
Jan 25, 2005 | 7.281 | 7.498 | 7.281 | 7.323 | 620,645 | +0.05(+0.68%) |
Jan 24, 2005 | 7.250 | 7.327 | 7.214 | 7.273 | 1,161,122 | +0.01(+0.08%) |
Jan 21, 2005 | 7.065 | 7.298 | 7.063 | 7.268 | 605,711 | +0.19(+2.70%) |
Jan 20, 2005 | 6.966 | 7.142 | 6.939 | 7.077 | 547,812 | +0.09(+1.28%) |
Jan 19, 2005 | 7.061 | 7.159 | 6.974 | 6.987 | 334,818 | -0.10(-1.40%) |
Jan 18, 2005 | 7.039 | 7.124 | 6.930 | 7.086 | 548,860 | +0.05(+0.71%) |
Jan 14, 2005 | 7.014 | 7.149 | 7.002 | 7.037 | 545,193 | +0.07(+1.01%) |
Jan 13, 2005 | 6.985 | 7.107 | 6.897 | 6.966 | 397,694 | -0.02(-0.25%) |
Jan 12, 2005 | 6.928 | 6.995 | 6.836 | 6.983 | 336,652 | +0.06(+0.83%) |
Jan 11, 2005 | 7.023 | 7.027 | 6.850 | 6.926 | 742,206 | -0.15(-2.18%) |
Jan 10, 2005 | 6.947 | 7.142 | 6.947 | 7.081 | 485,722 | +0.12(+1.70%) |
Jan 07, 2005 | 7.157 | 7.224 | 6.962 | 6.962 | 530,259 | -0.15(-2.07%) |
Jan 06, 2005 | 7.138 | 7.176 | 7.035 | 7.109 | 467,645 | -0.03(-0.40%) |
Jan 05, 2005 | 7.161 | 7.224 | 7.086 | 7.138 | 922,453 | -0.03(-0.45%) |
Jan 04, 2005 | 7.241 | 7.331 | 7.128 | 7.170 | 497,773 | -0.09(-1.21%) |
Jan 03, 2005 | 7.405 | 7.510 | 7.229 | 7.258 | 509,038 | -0.18(-2.39%) |
Dec 31, 2004 | 7.392 | 7.516 | 7.392 | 7.436 | 249,672 | +0.04(+0.49%) |
Dec 30, 2004 | 7.359 | 7.441 | 7.283 | 7.399 | 439,088 | -0.04(-0.56%) |
Dec 29, 2004 | 7.582 | 7.582 | 7.436 | 7.441 | 309,667 | -0.12(-1.64%) |
Dec 28, 2004 | 7.481 | 7.596 | 7.481 | 7.565 | 234,739 | +0.15(+2.01%) |
Dec 27, 2004 | 7.586 | 7.602 | 7.403 | 7.416 | 245,480 | -0.14(-1.87%) |
Dec 23, 2004 | 7.529 | 7.645 | 7.529 | 7.558 | 176,316 | +0.01(+0.18%) |
Dec 22, 2004 | 7.661 | 7.712 | 7.455 | 7.544 | 437,516 | -0.09(-1.20%) |
Dec 21, 2004 | 7.424 | 7.649 | 7.420 | 7.636 | 870,317 | +0.21(+2.85%) |
Dec 20, 2004 | 7.386 | 7.491 | 7.365 | 7.424 | 447,734 | +0.06(+0.78%) |
Dec 17, 2004 | 7.348 | 7.403 | 7.285 | 7.367 | 390,883 | +0.02(+0.26%) |
Dec 16, 2004 | 7.426 | 7.458 | 7.268 | 7.348 | 467,383 | -0.08(-1.13%) |
Dec 15, 2004 | 7.210 | 7.432 | 7.186 | 7.432 | 489,652 | +0.27(+3.76%) |
Dec 14, 2004 | 7.157 | 7.271 | 7.063 | 7.163 | 785,696 | -0.21(-2.90%) |
Dec 13, 2004 | 7.306 | 7.418 | 7.296 | 7.376 | 485,198 | +0.08(+1.13%) |
Dec 10, 2004 | 7.195 | 7.355 | 7.151 | 7.294 | 423,631 | +0.11(+1.59%) |
Dec 09, 2004 | 7.195 | 7.224 | 7.084 | 7.180 | 406,602 | -0.03(-0.42%) |
Dec 08, 2004 | 7.254 | 7.260 | 7.088 | 7.210 | 496,201 | -0.06(-0.79%) |
Dec 07, 2004 | 7.546 | 7.546 | 7.268 | 7.268 | 695,573 | -0.27(-3.59%) |
Dec 06, 2004 | 7.745 | 7.747 | 7.508 | 7.539 | 631,910 | -0.22(-2.78%) |
Dec 03, 2004 | 7.663 | 7.777 | 7.609 | 7.754 | 484,412 | +0.08(+1.02%) |
Dec 02, 2004 | 7.697 | 7.697 | 7.445 | 7.676 | 853,026 | -0.05(-0.67%) |