Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.397 | 7.415 | 7.373 | 7.401 | 2,683,050 | -0.00(-0.05%) |
Feb 25, 2005 | 7.300 | 7.424 | 7.287 | 7.405 | 1,694,895 | +0.09(+1.28%) |
Feb 24, 2005 | 7.285 | 7.312 | 7.247 | 7.312 | 1,301,906 | -0.04(-0.49%) |
Feb 23, 2005 | 7.323 | 7.355 | 7.300 | 7.348 | 849,195 | +0.03(+0.36%) |
Feb 22, 2005 | 7.333 | 7.352 | 7.308 | 7.321 | 1,536,418 | -0.05(-0.72%) |
Feb 18, 2005 | 7.325 | 7.394 | 7.319 | 7.374 | 1,725,193 | +0.04(+0.60%) |
Feb 17, 2005 | 7.300 | 7.359 | 7.296 | 7.331 | 1,895,614 | +0.00(+0.00%) |
Feb 16, 2005 | 7.315 | 7.357 | 7.266 | 7.331 | 2,623,039 | -0.06(-0.85%) |
Feb 15, 2005 | 7.361 | 7.394 | 7.352 | 7.394 | 1,093,321 | -0.04(-0.56%) |
Feb 14, 2005 | 7.399 | 7.447 | 7.382 | 7.436 | 842,495 | +0.04(+0.49%) |
Feb 11, 2005 | 7.321 | 7.411 | 7.291 | 7.399 | 1,136,436 | -0.00(-0.05%) |
Feb 10, 2005 | 7.283 | 7.420 | 7.279 | 7.403 | 791,514 | +0.01(+0.18%) |
Feb 09, 2005 | 7.394 | 7.418 | 7.348 | 7.390 | 547,680 | -0.03(-0.41%) |
Feb 08, 2005 | 7.388 | 7.443 | 7.376 | 7.420 | 1,266,365 | -0.05(-0.66%) |
Feb 07, 2005 | 7.487 | 7.510 | 7.456 | 7.470 | 570,694 | -0.04(-0.53%) |
Feb 04, 2005 | 7.519 | 7.535 | 7.497 | 7.510 | 637,115 | -0.09(-1.20%) |
Feb 03, 2005 | 7.554 | 7.603 | 7.546 | 7.601 | 2,294,139 | -0.01(-0.08%) |
Feb 02, 2005 | 7.575 | 7.607 | 7.550 | 7.607 | 1,703,052 | +0.27(+3.61%) |
Feb 01, 2005 | 7.275 | 7.380 | 7.275 | 7.342 | 831,716 | +0.04(+0.52%) |
Jan 31, 2005 | 7.352 | 7.359 | 7.287 | 7.304 | 744,029 | +0.05(+0.74%) |
Jan 28, 2005 | 7.230 | 7.254 | 7.205 | 7.251 | 795,301 | +0.10(+1.44%) |
Jan 27, 2005 | 7.121 | 7.155 | 7.108 | 7.148 | 380,171 | +0.01(+0.08%) |
Jan 26, 2005 | 7.087 | 7.151 | 7.077 | 7.142 | 924,064 | +0.16(+2.27%) |
Jan 25, 2005 | 7.027 | 7.035 | 6.970 | 6.984 | 445,427 | -0.02(-0.22%) |
Jan 24, 2005 | 7.039 | 7.039 | 6.984 | 6.999 | 625,753 | -0.04(-0.57%) |
Jan 21, 2005 | 7.045 | 7.069 | 7.031 | 7.039 | 676,152 | -0.02(-0.32%) |
Jan 20, 2005 | 6.970 | 7.088 | 6.970 | 7.062 | 1,123,618 | +0.01(+0.19%) |
Jan 19, 2005 | 7.117 | 7.117 | 7.033 | 7.048 | 520,587 | -0.09(-1.20%) |
Jan 18, 2005 | 7.045 | 7.149 | 7.031 | 7.134 | 1,851,916 | -0.16(-2.22%) |
Jan 14, 2005 | 7.294 | 7.315 | 7.279 | 7.296 | 270,053 | +0.03(+0.37%) |
Jan 13, 2005 | 7.294 | 7.325 | 7.254 | 7.270 | 301,515 | -0.08(-1.09%) |
Jan 12, 2005 | 7.350 | 7.363 | 7.308 | 7.350 | 378,715 | +0.02(+0.23%) |
Jan 11, 2005 | 7.304 | 7.336 | 7.302 | 7.333 | 576,520 | +0.03(+0.44%) |
Jan 10, 2005 | 7.292 | 7.317 | 7.281 | 7.300 | 359,488 | -0.02(-0.23%) |
Jan 07, 2005 | 7.394 | 7.394 | 7.287 | 7.317 | 589,921 | -0.06(-0.88%) |
Jan 06, 2005 | 7.367 | 7.390 | 7.348 | 7.382 | 939,504 | -0.05(-0.72%) |
Jan 05, 2005 | 7.455 | 7.483 | 7.434 | 7.436 | 558,459 | -0.00(-0.05%) |
Jan 04, 2005 | 7.502 | 7.533 | 7.418 | 7.439 | 797,049 | -0.05(-0.69%) |
Jan 03, 2005 | 7.529 | 7.535 | 7.485 | 7.491 | 653,720 | -0.05(-0.61%) |
Dec 31, 2004 | 7.577 | 7.579 | 7.533 | 7.537 | 515,635 | -0.04(-0.58%) |
Dec 30, 2004 | 7.556 | 7.607 | 7.548 | 7.580 | 386,580 | +0.01(+0.18%) |
Dec 29, 2004 | 7.504 | 7.575 | 7.504 | 7.567 | 877,162 | -0.02(-0.30%) |
Dec 28, 2004 | 7.580 | 7.594 | 7.565 | 7.590 | 388,911 | +0.01(+0.13%) |
Dec 27, 2004 | 7.542 | 7.588 | 7.535 | 7.580 | 515,052 | +0.09(+1.14%) |
Dec 23, 2004 | 7.487 | 7.500 | 7.456 | 7.495 | 637,115 | +0.10(+1.31%) |
Dec 22, 2004 | 7.376 | 7.399 | 7.361 | 7.397 | 698,292 | +0.04(+0.54%) |
Dec 21, 2004 | 7.340 | 7.361 | 7.308 | 7.357 | 417,751 | -0.04(-0.49%) |
Dec 20, 2004 | 7.399 | 7.409 | 7.331 | 7.394 | 813,654 | +0.13(+1.73%) |
Dec 17, 2004 | 7.272 | 7.298 | 7.252 | 7.268 | 671,491 | -0.06(-0.81%) |
Dec 16, 2004 | 7.300 | 7.357 | 7.287 | 7.327 | 782,483 | -0.02(-0.26%) |
Dec 15, 2004 | 7.323 | 7.346 | 7.294 | 7.346 | 787,436 | +0.09(+1.24%) |
Dec 14, 2004 | 7.245 | 7.275 | 7.226 | 7.256 | 416,003 | -0.01(-0.16%) |
Dec 13, 2004 | 7.222 | 7.268 | 7.197 | 7.268 | 871,336 | +0.15(+2.17%) |
Dec 10, 2004 | 7.079 | 7.123 | 7.067 | 7.113 | 679,647 | -0.09(-1.19%) |
Dec 09, 2004 | 7.113 | 7.199 | 7.056 | 7.199 | 1,030,105 | +0.04(+0.61%) |
Dec 08, 2004 | 7.146 | 7.182 | 7.128 | 7.155 | 985,533 | -0.01(-0.11%) |
Dec 07, 2004 | 7.199 | 7.220 | 7.153 | 7.163 | 552,924 | -0.00(-0.03%) |
Dec 06, 2004 | 7.157 | 7.184 | 7.128 | 7.165 | 446,592 | -0.03(-0.40%) |
Dec 03, 2004 | 7.203 | 7.224 | 7.165 | 7.193 | 410,177 | +0.00(+0.03%) |
Dec 02, 2004 | 7.201 | 7.211 | 7.174 | 7.191 | 452,418 | +0.04(+0.61%) |