Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.851 | 7.868 | 7.720 | 7.790 | 853,688 | -0.07(-0.84%) |
Feb 25, 2005 | 7.673 | 7.859 | 7.642 | 7.855 | 1,008,328 | +0.23(+3.07%) |
Feb 24, 2005 | 7.482 | 7.663 | 7.353 | 7.622 | 1,651,034 | +0.48(+6.72%) |
Feb 23, 2005 | 7.070 | 7.160 | 7.044 | 7.142 | 655,389 | +0.12(+1.75%) |
Feb 22, 2005 | 7.165 | 7.195 | 7.013 | 7.019 | 541,726 | -0.16(-2.28%) |
Feb 18, 2005 | 7.220 | 7.285 | 7.165 | 7.183 | 533,921 | -0.02(-0.23%) |
Feb 17, 2005 | 7.357 | 7.357 | 7.177 | 7.199 | 801,247 | -0.16(-2.17%) |
Feb 16, 2005 | 7.298 | 7.396 | 7.257 | 7.359 | 401,965 | +0.06(+0.76%) |
Feb 15, 2005 | 7.369 | 7.406 | 7.261 | 7.304 | 578,557 | -0.08(-1.03%) |
Feb 14, 2005 | 7.363 | 7.388 | 7.292 | 7.380 | 440,991 | +0.00(+0.03%) |
Feb 11, 2005 | 7.415 | 7.421 | 7.318 | 7.378 | 767,100 | -0.03(-0.44%) |
Feb 10, 2005 | 7.421 | 7.492 | 7.361 | 7.410 | 470,504 | +0.00(+0.00%) |
Feb 09, 2005 | 7.499 | 7.503 | 7.367 | 7.410 | 807,345 | -0.08(-1.01%) |
Feb 08, 2005 | 7.400 | 7.486 | 7.357 | 7.486 | 1,438,587 | +0.10(+1.33%) |
Feb 07, 2005 | 7.318 | 7.419 | 7.308 | 7.388 | 1,381,512 | +0.08(+1.12%) |
Feb 04, 2005 | 7.212 | 7.314 | 7.203 | 7.306 | 961,985 | +0.10(+1.37%) |
Feb 03, 2005 | 7.298 | 7.298 | 7.134 | 7.208 | 917,837 | -0.08(-1.12%) |
Feb 02, 2005 | 7.257 | 7.290 | 7.175 | 7.290 | 591,728 | +0.03(+0.45%) |
Feb 01, 2005 | 7.197 | 7.257 | 7.183 | 7.257 | 1,002,474 | +0.06(+0.83%) |
Jan 31, 2005 | 7.082 | 7.197 | 7.048 | 7.197 | 1,229,311 | +0.19(+2.75%) |
Jan 28, 2005 | 7.031 | 7.037 | 6.970 | 7.005 | 583,191 | -0.01(-0.15%) |
Jan 27, 2005 | 7.013 | 7.050 | 6.984 | 7.015 | 592,947 | +0.00(+0.06%) |
Jan 26, 2005 | 6.996 | 7.031 | 6.968 | 7.011 | 626,607 | +0.01(+0.21%) |
Jan 25, 2005 | 6.996 | 7.039 | 6.970 | 6.996 | 807,101 | +0.02(+0.35%) |
Jan 24, 2005 | 6.994 | 7.015 | 6.953 | 6.972 | 1,225,653 | -0.03(-0.38%) |
Jan 21, 2005 | 6.972 | 7.031 | 6.949 | 6.998 | 933,447 | +0.03(+0.38%) |
Jan 20, 2005 | 6.908 | 7.009 | 6.888 | 6.972 | 1,271,020 | -0.01(-0.21%) |
Jan 19, 2005 | 7.072 | 7.089 | 6.951 | 6.986 | 939,057 | -0.07(-1.02%) |
Jan 18, 2005 | 6.970 | 7.074 | 6.929 | 7.058 | 1,683,230 | +0.07(+1.06%) |
Jan 14, 2005 | 7.144 | 7.144 | 6.949 | 6.984 | 6,755,117 | -0.25(-3.48%) |
Jan 13, 2005 | 7.328 | 7.328 | 7.189 | 7.236 | 932,716 | -0.09(-1.29%) |
Jan 12, 2005 | 7.318 | 7.372 | 7.097 | 7.331 | 949,789 | -0.01(-0.11%) |
Jan 11, 2005 | 7.413 | 7.413 | 7.277 | 7.339 | 818,565 | -0.08(-1.02%) |
Jan 10, 2005 | 7.441 | 7.585 | 7.415 | 7.415 | 773,198 | -0.06(-0.74%) |
Jan 07, 2005 | 7.443 | 7.554 | 7.328 | 7.470 | 1,110,039 | +0.03(+0.36%) |
Jan 06, 2005 | 7.302 | 7.454 | 7.035 | 7.443 | 1,861,773 | +0.14(+1.94%) |
Jan 05, 2005 | 7.441 | 7.476 | 7.302 | 7.302 | 729,050 | -0.18(-2.41%) |
Jan 04, 2005 | 7.800 | 7.800 | 7.462 | 7.482 | 570,751 | -0.32(-4.07%) |
Jan 03, 2005 | 7.997 | 8.001 | 7.773 | 7.800 | 446,357 | -0.14(-1.71%) |
Dec 31, 2004 | 8.021 | 8.036 | 7.917 | 7.935 | 295,376 | -0.07(-0.87%) |
Dec 30, 2004 | 8.036 | 8.093 | 7.958 | 8.005 | 407,331 | -0.09(-1.16%) |
Dec 29, 2004 | 8.148 | 8.148 | 8.058 | 8.099 | 187,811 | -0.04(-0.45%) |
Dec 28, 2004 | 8.046 | 8.230 | 8.046 | 8.136 | 296,595 | +0.08(+0.99%) |
Dec 27, 2004 | 8.200 | 8.202 | 8.036 | 8.056 | 227,569 | -0.10(-1.26%) |
Dec 23, 2004 | 8.159 | 8.198 | 8.097 | 8.159 | 285,863 | -0.05(-0.57%) |
Dec 22, 2004 | 8.073 | 8.224 | 8.066 | 8.206 | 250,740 | +0.18(+2.25%) |
Dec 21, 2004 | 8.159 | 8.163 | 8.013 | 8.025 | 460,016 | -0.09(-1.06%) |
Dec 20, 2004 | 8.161 | 8.235 | 8.097 | 8.112 | 213,178 | -0.05(-0.60%) |
Dec 17, 2004 | 8.228 | 8.251 | 8.001 | 8.161 | 463,187 | -0.05(-0.57%) |
Dec 16, 2004 | 8.179 | 8.224 | 8.099 | 8.208 | 388,306 | -0.01(-0.10%) |
Dec 15, 2004 | 8.159 | 8.216 | 8.116 | 8.216 | 265,863 | +0.05(+0.65%) |
Dec 14, 2004 | 8.066 | 8.173 | 8.066 | 8.163 | 315,133 | +0.11(+1.32%) |
Dec 13, 2004 | 8.036 | 8.056 | 7.962 | 8.056 | 209,763 | +0.03(+0.36%) |
Dec 10, 2004 | 8.005 | 8.058 | 7.937 | 8.028 | 255,374 | -0.00(-0.03%) |
Dec 09, 2004 | 8.005 | 8.097 | 7.892 | 8.030 | 321,230 | +0.00(+0.03%) |
Dec 08, 2004 | 7.984 | 8.101 | 7.974 | 8.028 | 270,253 | +0.04(+0.54%) |
Dec 07, 2004 | 8.118 | 8.118 | 7.984 | 7.984 | 433,186 | -0.12(-1.44%) |
Dec 06, 2004 | 8.087 | 8.140 | 8.007 | 8.101 | 299,766 | -0.03(-0.33%) |
Dec 03, 2004 | 8.144 | 8.237 | 8.085 | 8.128 | 294,156 | -0.03(-0.33%) |
Dec 02, 2004 | 8.241 | 8.321 | 8.093 | 8.155 | 313,181 | -0.11(-1.34%) |