Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.811 | 8.849 | 8.690 | 8.754 | 1,161,334 | -0.11(-1.30%) |
Feb 25, 2005 | 8.520 | 8.882 | 8.520 | 8.869 | 919,879 | +0.35(+4.14%) |
Feb 24, 2005 | 8.438 | 8.551 | 8.407 | 8.516 | 832,172 | +0.08(+0.91%) |
Feb 23, 2005 | 8.277 | 8.505 | 8.275 | 8.440 | 743,682 | +0.16(+1.99%) |
Feb 22, 2005 | 8.284 | 8.514 | 8.198 | 8.275 | 1,074,149 | -0.15(-1.82%) |
Feb 18, 2005 | 8.380 | 8.512 | 8.288 | 8.428 | 1,069,189 | +0.11(+1.38%) |
Feb 17, 2005 | 7.819 | 8.468 | 7.503 | 8.313 | 3,290,317 | +0.88(+11.88%) |
Feb 16, 2005 | 7.160 | 7.534 | 7.154 | 7.430 | 820,164 | +0.27(+3.77%) |
Feb 15, 2005 | 7.302 | 7.329 | 7.127 | 7.160 | 619,430 | -0.19(-2.53%) |
Feb 14, 2005 | 7.288 | 7.365 | 7.250 | 7.346 | 513,973 | +0.09(+1.19%) |
Feb 11, 2005 | 7.254 | 7.298 | 7.175 | 7.260 | 679,207 | +0.04(+0.61%) |
Feb 10, 2005 | 7.288 | 7.288 | 7.141 | 7.216 | 737,156 | -0.07(-0.95%) |
Feb 09, 2005 | 7.442 | 7.468 | 7.275 | 7.285 | 479,517 | -0.14(-1.86%) |
Feb 08, 2005 | 7.516 | 7.516 | 7.382 | 7.422 | 659,629 | -0.10(-1.27%) |
Feb 07, 2005 | 7.547 | 7.652 | 7.478 | 7.518 | 298,882 | -0.02(-0.28%) |
Feb 04, 2005 | 7.466 | 7.553 | 7.392 | 7.539 | 486,303 | +0.02(+0.33%) |
Feb 03, 2005 | 7.394 | 7.518 | 7.308 | 7.514 | 812,072 | +0.07(+1.00%) |
Feb 02, 2005 | 7.424 | 7.535 | 7.398 | 7.440 | 386,850 | -0.03(-0.44%) |
Feb 01, 2005 | 7.350 | 7.499 | 7.308 | 7.472 | 506,664 | +0.12(+1.67%) |
Jan 31, 2005 | 7.288 | 7.398 | 7.217 | 7.350 | 1,064,230 | +0.06(+0.84%) |
Jan 28, 2005 | 7.399 | 7.413 | 7.229 | 7.288 | 427,049 | -0.06(-0.86%) |
Jan 27, 2005 | 7.428 | 7.466 | 7.260 | 7.352 | 538,771 | -0.04(-0.57%) |
Jan 26, 2005 | 7.382 | 7.442 | 7.244 | 7.394 | 373,537 | +0.04(+0.60%) |
Jan 25, 2005 | 7.308 | 7.526 | 7.308 | 7.350 | 618,386 | +0.05(+0.68%) |
Jan 24, 2005 | 7.277 | 7.353 | 7.240 | 7.300 | 1,156,896 | +0.01(+0.08%) |
Jan 21, 2005 | 7.091 | 7.325 | 7.089 | 7.294 | 603,507 | +0.19(+2.70%) |
Jan 20, 2005 | 6.991 | 7.168 | 6.965 | 7.103 | 545,819 | +0.09(+1.28%) |
Jan 19, 2005 | 7.087 | 7.185 | 6.999 | 7.013 | 333,599 | -0.10(-1.40%) |
Jan 18, 2005 | 7.064 | 7.150 | 6.955 | 7.112 | 546,863 | +0.05(+0.71%) |
Jan 14, 2005 | 7.039 | 7.175 | 7.028 | 7.062 | 543,209 | +0.07(+1.01%) |
Jan 13, 2005 | 7.011 | 7.133 | 6.923 | 6.991 | 396,247 | -0.02(-0.25%) |
Jan 12, 2005 | 6.953 | 7.020 | 6.861 | 7.009 | 335,427 | +0.06(+0.83%) |
Jan 11, 2005 | 7.049 | 7.053 | 6.875 | 6.951 | 739,505 | -0.16(-2.18%) |
Jan 10, 2005 | 6.972 | 7.168 | 6.972 | 7.106 | 483,954 | +0.12(+1.70%) |
Jan 07, 2005 | 7.183 | 7.250 | 6.988 | 6.988 | 528,330 | -0.15(-2.07%) |
Jan 06, 2005 | 7.164 | 7.202 | 7.060 | 7.135 | 465,943 | -0.03(-0.40%) |
Jan 05, 2005 | 7.187 | 7.250 | 7.112 | 7.164 | 919,096 | -0.03(-0.45%) |
Jan 04, 2005 | 7.267 | 7.357 | 7.154 | 7.196 | 495,962 | -0.09(-1.21%) |
Jan 03, 2005 | 7.432 | 7.537 | 7.256 | 7.285 | 507,186 | -0.18(-2.39%) |
Dec 31, 2004 | 7.419 | 7.543 | 7.419 | 7.463 | 248,764 | +0.04(+0.49%) |
Dec 30, 2004 | 7.386 | 7.468 | 7.309 | 7.426 | 437,490 | -0.04(-0.56%) |
Dec 29, 2004 | 7.610 | 7.610 | 7.463 | 7.468 | 308,540 | -0.12(-1.64%) |
Dec 28, 2004 | 7.509 | 7.624 | 7.509 | 7.593 | 233,885 | +0.15(+2.01%) |
Dec 27, 2004 | 7.614 | 7.629 | 7.430 | 7.444 | 244,587 | -0.14(-1.87%) |
Dec 23, 2004 | 7.557 | 7.673 | 7.557 | 7.585 | 175,675 | +0.01(+0.18%) |
Dec 22, 2004 | 7.689 | 7.740 | 7.482 | 7.572 | 435,924 | -0.09(-1.20%) |
Dec 21, 2004 | 7.451 | 7.677 | 7.447 | 7.664 | 867,150 | +0.21(+2.85%) |
Dec 20, 2004 | 7.413 | 7.518 | 7.392 | 7.451 | 446,104 | +0.06(+0.78%) |
Dec 17, 2004 | 7.375 | 7.430 | 7.311 | 7.394 | 389,460 | +0.02(+0.26%) |
Dec 16, 2004 | 7.453 | 7.486 | 7.294 | 7.375 | 465,682 | -0.08(-1.13%) |
Dec 15, 2004 | 7.237 | 7.459 | 7.212 | 7.459 | 487,870 | +0.27(+3.76%) |
Dec 14, 2004 | 7.183 | 7.298 | 7.089 | 7.189 | 782,837 | -0.21(-2.90%) |
Dec 13, 2004 | 7.332 | 7.445 | 7.323 | 7.403 | 483,432 | +0.08(+1.13%) |
Dec 10, 2004 | 7.221 | 7.382 | 7.177 | 7.321 | 422,089 | +0.11(+1.59%) |
Dec 09, 2004 | 7.221 | 7.250 | 7.110 | 7.206 | 405,122 | -0.03(-0.42%) |
Dec 08, 2004 | 7.281 | 7.286 | 7.114 | 7.237 | 494,395 | -0.06(-0.79%) |
Dec 07, 2004 | 7.574 | 7.574 | 7.294 | 7.294 | 693,041 | -0.27(-3.59%) |
Dec 06, 2004 | 7.773 | 7.775 | 7.535 | 7.566 | 629,610 | -0.22(-2.78%) |
Dec 03, 2004 | 7.691 | 7.806 | 7.637 | 7.783 | 482,649 | +0.08(+1.02%) |
Dec 02, 2004 | 7.725 | 7.725 | 7.472 | 7.704 | 849,922 | -0.05(-0.67%) |