Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.165 | 7.205 | 7.103 | 7.194 | 29,716,040 | -0.20(-2.69%) |
Feb 25, 2005 | 7.307 | 7.404 | 7.279 | 7.393 | 9,454,416 | +0.11(+1.56%) |
Feb 24, 2005 | 7.296 | 7.325 | 7.251 | 7.279 | 9,204,889 | -0.01(-0.08%) |
Feb 23, 2005 | 7.256 | 7.353 | 7.239 | 7.285 | 13,921,458 | +0.03(+0.39%) |
Feb 22, 2005 | 7.256 | 7.336 | 7.228 | 7.256 | 18,888,082 | -0.11(-1.54%) |
Feb 18, 2005 | 7.398 | 7.398 | 7.262 | 7.370 | 16,309,461 | -0.02(-0.31%) |
Feb 17, 2005 | 7.501 | 7.535 | 7.393 | 7.393 | 12,077,526 | -0.14(-1.89%) |
Feb 16, 2005 | 7.450 | 7.563 | 7.421 | 7.535 | 14,320,279 | +0.05(+0.68%) |
Feb 15, 2005 | 7.427 | 7.495 | 7.427 | 7.484 | 9,821,233 | +0.03(+0.46%) |
Feb 14, 2005 | 7.461 | 7.507 | 7.416 | 7.450 | 11,268,278 | +0.02(+0.31%) |
Feb 11, 2005 | 7.444 | 7.501 | 7.416 | 7.427 | 14,803,331 | -0.02(-0.31%) |
Feb 10, 2005 | 7.455 | 7.512 | 7.427 | 7.450 | 12,749,262 | -0.01(-0.15%) |
Feb 09, 2005 | 7.450 | 7.501 | 7.416 | 7.461 | 14,779,592 | -0.02(-0.30%) |
Feb 08, 2005 | 7.529 | 7.643 | 7.478 | 7.484 | 16,973,460 | -0.15(-1.94%) |
Feb 07, 2005 | 7.558 | 7.700 | 7.529 | 7.632 | 15,844,170 | +0.11(+1.51%) |
Feb 04, 2005 | 7.512 | 7.541 | 7.478 | 7.518 | 12,636,368 | +0.06(+0.84%) |
Feb 03, 2005 | 7.489 | 7.535 | 7.427 | 7.455 | 15,762,577 | -0.09(-1.21%) |
Feb 02, 2005 | 7.495 | 7.609 | 7.438 | 7.546 | 12,439,771 | +0.11(+1.45%) |
Feb 01, 2005 | 7.546 | 7.552 | 7.398 | 7.438 | 16,267,082 | -0.05(-0.68%) |
Jan 31, 2005 | 7.535 | 7.558 | 7.455 | 7.489 | 12,270,255 | +0.02(+0.23%) |
Jan 28, 2005 | 7.478 | 7.535 | 7.416 | 7.472 | 16,287,129 | -0.03(-0.38%) |
Jan 27, 2005 | 7.541 | 7.569 | 7.489 | 7.501 | 11,069,923 | -0.09(-1.20%) |
Jan 26, 2005 | 7.552 | 7.598 | 7.489 | 7.592 | 12,237,371 | +0.07(+0.91%) |
Jan 25, 2005 | 7.433 | 7.632 | 7.433 | 7.524 | 20,365,198 | +0.09(+1.22%) |
Jan 24, 2005 | 7.461 | 7.563 | 7.421 | 7.433 | 19,000,976 | -0.02(-0.31%) |
Jan 21, 2005 | 7.654 | 7.654 | 7.450 | 7.455 | 21,752,982 | -0.20(-2.60%) |
Jan 20, 2005 | 7.706 | 7.819 | 7.620 | 7.654 | 26,318,498 | -0.27(-3.37%) |
Jan 19, 2005 | 8.007 | 8.115 | 7.916 | 7.922 | 11,536,093 | -0.09(-1.07%) |
Jan 18, 2005 | 7.939 | 8.047 | 7.910 | 8.007 | 18,106,442 | +0.01(+0.14%) |
Jan 14, 2005 | 7.984 | 8.047 | 7.967 | 7.996 | 16,464,031 | -0.01(-0.14%) |
Jan 13, 2005 | 8.155 | 8.155 | 7.984 | 8.007 | 19,408,062 | -0.14(-1.68%) |
Jan 12, 2005 | 8.206 | 8.217 | 8.098 | 8.143 | 27,170,478 | -0.06(-0.76%) |
Jan 11, 2005 | 8.274 | 8.274 | 8.161 | 8.206 | 17,939,388 | -0.07(-0.82%) |
Jan 10, 2005 | 8.240 | 8.297 | 8.234 | 8.274 | 17,655,042 | -0.06(-0.68%) |
Jan 07, 2005 | 8.234 | 8.331 | 8.217 | 8.331 | 20,139,058 | +0.11(+1.38%) |
Jan 06, 2005 | 8.189 | 8.257 | 8.172 | 8.217 | 11,733,569 | +0.01(+0.14%) |
Jan 05, 2005 | 8.320 | 8.337 | 8.200 | 8.206 | 20,004,710 | -0.13(-1.57%) |
Jan 04, 2005 | 8.365 | 8.388 | 8.297 | 8.337 | 15,888,483 | -0.03(-0.34%) |
Jan 03, 2005 | 8.337 | 8.388 | 8.251 | 8.365 | 17,329,550 | +0.04(+0.48%) |
Dec 31, 2004 | 8.388 | 8.416 | 8.297 | 8.325 | 6,442,508 | -0.09(-1.08%) |
Dec 30, 2004 | 8.456 | 8.456 | 8.365 | 8.416 | 5,757,583 | +0.03(+0.41%) |
Dec 29, 2004 | 8.399 | 8.462 | 8.377 | 8.382 | 6,424,923 | -0.08(-0.94%) |
Dec 28, 2004 | 8.439 | 8.496 | 8.382 | 8.462 | 6,031,377 | +0.08(+0.95%) |
Dec 27, 2004 | 8.416 | 8.513 | 8.360 | 8.382 | 5,580,154 | -0.03(-0.41%) |
Dec 23, 2004 | 8.433 | 8.468 | 8.371 | 8.416 | 6,402,239 | -0.02(-0.20%) |
Dec 22, 2004 | 8.365 | 8.530 | 8.360 | 8.433 | 14,752,863 | +0.07(+0.82%) |
Dec 21, 2004 | 8.314 | 8.416 | 8.297 | 8.365 | 15,040,549 | +0.03(+0.34%) |
Dec 20, 2004 | 8.138 | 8.388 | 8.138 | 8.337 | 18,766,396 | +0.18(+2.23%) |
Dec 17, 2004 | 8.047 | 8.161 | 8.013 | 8.155 | 16,184,961 | +0.07(+0.84%) |
Dec 16, 2004 | 8.115 | 8.149 | 8.070 | 8.087 | 8,225,773 | -0.04(-0.49%) |
Dec 15, 2004 | 8.183 | 8.240 | 8.070 | 8.126 | 15,778,755 | -0.02(-0.21%) |
Dec 14, 2004 | 8.115 | 8.183 | 8.087 | 8.143 | 13,226,863 | +0.05(+0.63%) |
Dec 13, 2004 | 8.104 | 8.121 | 8.047 | 8.092 | 10,439,159 | +0.01(+0.07%) |
Dec 10, 2004 | 8.121 | 8.189 | 8.030 | 8.087 | 12,957,992 | -0.01(-0.14%) |
Dec 09, 2004 | 8.058 | 8.115 | 8.018 | 8.098 | 12,547,214 | +0.02(+0.21%) |
Dec 08, 2004 | 8.098 | 8.143 | 8.070 | 8.081 | 12,023,893 | -0.01(-0.14%) |
Dec 07, 2004 | 8.087 | 8.155 | 8.058 | 8.092 | 14,199,824 | -0.02(-0.28%) |
Dec 06, 2004 | 8.075 | 8.149 | 8.070 | 8.115 | 10,693,434 | -0.02(-0.28%) |
Dec 03, 2004 | 8.092 | 8.206 | 8.058 | 8.138 | 16,062,044 | +0.05(+0.56%) |
Dec 02, 2004 | 8.041 | 8.104 | 7.996 | 8.092 | 18,043,488 | +0.05(+0.64%) |