Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.114 | 7.125 | 7.047 | 7.105 | 1,354,207 | -0.07(-1.00%) |
Feb 25, 2005 | 7.094 | 7.195 | 7.067 | 7.177 | 910,380 | +0.02(+0.35%) |
Feb 24, 2005 | 7.105 | 7.161 | 7.056 | 7.152 | 750,406 | +0.09(+1.34%) |
Feb 23, 2005 | 6.984 | 7.069 | 6.977 | 7.058 | 1,137,640 | +0.01(+0.19%) |
Feb 22, 2005 | 7.042 | 7.094 | 7.031 | 7.044 | 1,048,964 | -0.12(-1.63%) |
Feb 18, 2005 | 7.141 | 7.181 | 7.125 | 7.161 | 497,745 | -0.10(-1.42%) |
Feb 17, 2005 | 7.246 | 7.307 | 7.246 | 7.264 | 455,858 | +0.02(+0.22%) |
Feb 16, 2005 | 7.237 | 7.271 | 7.177 | 7.248 | 2,622,411 | -0.10(-1.31%) |
Feb 15, 2005 | 7.282 | 7.367 | 7.266 | 7.345 | 977,667 | +0.11(+1.52%) |
Feb 14, 2005 | 7.206 | 7.262 | 7.172 | 7.235 | 858,689 | +0.01(+0.19%) |
Feb 11, 2005 | 7.172 | 7.248 | 7.141 | 7.222 | 1,866,212 | +0.06(+0.88%) |
Feb 10, 2005 | 7.145 | 7.190 | 7.114 | 7.159 | 914,836 | +0.11(+1.56%) |
Feb 09, 2005 | 7.064 | 7.112 | 7.040 | 7.049 | 903,696 | -0.02(-0.25%) |
Feb 08, 2005 | 7.031 | 7.087 | 7.015 | 7.067 | 882,306 | +0.01(+0.10%) |
Feb 07, 2005 | 7.073 | 7.089 | 7.035 | 7.060 | 1,074,810 | -0.06(-0.85%) |
Feb 04, 2005 | 7.042 | 7.136 | 7.033 | 7.121 | 1,040,943 | -0.02(-0.25%) |
Feb 03, 2005 | 7.150 | 7.170 | 7.107 | 7.139 | 2,103,276 | -0.12(-1.67%) |
Feb 02, 2005 | 7.237 | 7.282 | 7.237 | 7.260 | 884,089 | +0.08(+1.16%) |
Feb 01, 2005 | 7.136 | 7.183 | 7.080 | 7.177 | 2,983,355 | +0.08(+1.07%) |
Jan 31, 2005 | 7.064 | 7.114 | 7.044 | 7.100 | 601,572 | +0.07(+0.93%) |
Jan 28, 2005 | 7.094 | 7.105 | 6.986 | 7.035 | 965,190 | -0.02(-0.32%) |
Jan 27, 2005 | 7.011 | 7.058 | 6.995 | 7.058 | 769,567 | -0.03(-0.38%) |
Jan 26, 2005 | 7.038 | 7.091 | 7.022 | 7.085 | 871,612 | +0.15(+2.14%) |
Jan 25, 2005 | 6.957 | 6.975 | 6.912 | 6.937 | 667,968 | +0.06(+0.88%) |
Jan 24, 2005 | 6.856 | 6.946 | 6.849 | 6.876 | 1,538,243 | -0.04(-0.58%) |
Jan 21, 2005 | 6.923 | 6.970 | 6.901 | 6.916 | 1,176,409 | +0.01(+0.13%) |
Jan 20, 2005 | 6.907 | 6.970 | 6.894 | 6.907 | 926,867 | -0.02(-0.23%) |
Jan 19, 2005 | 6.966 | 6.988 | 6.921 | 6.923 | 397,929 | -0.12(-1.69%) |
Jan 18, 2005 | 6.932 | 7.051 | 6.928 | 7.042 | 676,880 | +0.05(+0.67%) |
Jan 14, 2005 | 6.999 | 7.006 | 6.959 | 6.995 | 504,875 | +0.03(+0.42%) |
Jan 13, 2005 | 7.051 | 7.058 | 6.959 | 6.966 | 532,057 | -0.07(-1.02%) |
Jan 12, 2005 | 7.069 | 7.094 | 6.959 | 7.038 | 1,315,884 | -0.08(-1.13%) |
Jan 11, 2005 | 7.109 | 7.130 | 7.076 | 7.118 | 1,259,737 | +0.02(+0.28%) |
Jan 10, 2005 | 7.082 | 7.136 | 7.080 | 7.098 | 554,338 | -0.05(-0.66%) |
Jan 07, 2005 | 7.271 | 7.271 | 7.103 | 7.145 | 658,165 | -0.04(-0.53%) |
Jan 06, 2005 | 7.235 | 7.248 | 7.174 | 7.183 | 1,564,534 | -0.07(-0.99%) |
Jan 05, 2005 | 7.271 | 7.311 | 7.242 | 7.255 | 866,264 | +0.01(+0.19%) |
Jan 04, 2005 | 7.349 | 7.361 | 7.240 | 7.242 | 1,033,813 | +0.00(+0.06%) |
Jan 03, 2005 | 7.255 | 7.349 | 7.237 | 7.237 | 3,628,152 | +0.04(+0.56%) |
Dec 31, 2004 | 7.215 | 7.228 | 7.183 | 7.197 | 164,429 | -0.01(-0.12%) |
Dec 30, 2004 | 7.206 | 7.215 | 7.174 | 7.206 | 446,500 | +0.01(+0.09%) |
Dec 29, 2004 | 7.170 | 7.232 | 7.148 | 7.199 | 1,371,140 | -0.04(-0.62%) |
Dec 28, 2004 | 7.237 | 7.264 | 7.228 | 7.244 | 282,962 | +0.01(+0.19%) |
Dec 27, 2004 | 7.206 | 7.269 | 7.206 | 7.231 | 810,118 | +0.04(+0.59%) |
Dec 23, 2004 | 7.152 | 7.190 | 7.136 | 7.188 | 849,777 | +0.13(+1.78%) |
Dec 22, 2004 | 7.029 | 7.091 | 7.008 | 7.062 | 826,605 | +0.12(+1.75%) |
Dec 21, 2004 | 6.923 | 6.957 | 6.880 | 6.941 | 673,761 | +0.01(+0.19%) |
Dec 20, 2004 | 6.919 | 6.957 | 6.898 | 6.928 | 502,201 | -0.02(-0.36%) |
Dec 17, 2004 | 6.925 | 6.963 | 6.892 | 6.952 | 1,674,600 | -0.15(-2.15%) |
Dec 16, 2004 | 7.136 | 7.159 | 7.082 | 7.105 | 503,538 | -0.02(-0.28%) |
Dec 15, 2004 | 7.177 | 7.197 | 7.091 | 7.125 | 921,520 | +0.10(+1.41%) |
Dec 14, 2004 | 6.995 | 7.040 | 6.984 | 7.026 | 970,537 | +0.09(+1.23%) |
Dec 13, 2004 | 6.880 | 6.946 | 6.858 | 6.941 | 833,735 | +0.06(+0.91%) |
Dec 10, 2004 | 6.786 | 6.887 | 6.786 | 6.878 | 2,060,052 | -0.00(-0.03%) |
Dec 09, 2004 | 6.831 | 6.898 | 6.771 | 6.880 | 819,030 | +0.15(+2.23%) |
Dec 08, 2004 | 6.708 | 6.755 | 6.678 | 6.730 | 658,165 | -0.04(-0.63%) |
Dec 07, 2004 | 6.833 | 6.869 | 6.766 | 6.773 | 689,357 | -0.06(-0.92%) |
Dec 06, 2004 | 6.845 | 6.849 | 6.809 | 6.836 | 1,649,646 | -0.01(-0.20%) |
Dec 03, 2004 | 6.795 | 6.865 | 6.793 | 6.849 | 1,687,077 | +0.07(+1.09%) |
Dec 02, 2004 | 6.782 | 6.813 | 6.755 | 6.775 | 2,877,300 | +0.07(+1.04%) |