Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.854 | 7.871 | 7.723 | 7.793 | 853,356 | -0.07(-0.84%) |
Feb 25, 2005 | 7.676 | 7.862 | 7.645 | 7.858 | 1,007,936 | +0.23(+3.07%) |
Feb 24, 2005 | 7.485 | 7.666 | 7.356 | 7.625 | 1,650,392 | +0.48(+6.72%) |
Feb 23, 2005 | 7.073 | 7.163 | 7.046 | 7.145 | 655,134 | +0.12(+1.75%) |
Feb 22, 2005 | 7.167 | 7.198 | 7.016 | 7.022 | 541,515 | -0.16(-2.28%) |
Feb 18, 2005 | 7.223 | 7.288 | 7.167 | 7.186 | 533,713 | -0.02(-0.23%) |
Feb 17, 2005 | 7.360 | 7.360 | 7.180 | 7.202 | 800,936 | -0.16(-2.17%) |
Feb 16, 2005 | 7.301 | 7.399 | 7.260 | 7.362 | 401,809 | +0.06(+0.76%) |
Feb 15, 2005 | 7.372 | 7.409 | 7.264 | 7.307 | 578,332 | -0.08(-1.03%) |
Feb 14, 2005 | 7.366 | 7.391 | 7.294 | 7.383 | 440,819 | +0.00(+0.03%) |
Feb 11, 2005 | 7.417 | 7.424 | 7.321 | 7.381 | 766,802 | -0.03(-0.44%) |
Feb 10, 2005 | 7.424 | 7.495 | 7.364 | 7.413 | 470,321 | +0.00(+0.00%) |
Feb 09, 2005 | 7.502 | 7.506 | 7.370 | 7.413 | 807,031 | -0.08(-1.01%) |
Feb 08, 2005 | 7.403 | 7.489 | 7.360 | 7.489 | 1,438,028 | +0.10(+1.33%) |
Feb 07, 2005 | 7.321 | 7.422 | 7.311 | 7.391 | 1,380,975 | +0.08(+1.12%) |
Feb 04, 2005 | 7.214 | 7.317 | 7.206 | 7.309 | 961,611 | +0.10(+1.37%) |
Feb 03, 2005 | 7.301 | 7.301 | 7.137 | 7.210 | 917,480 | -0.08(-1.12%) |
Feb 02, 2005 | 7.260 | 7.292 | 7.178 | 7.292 | 591,498 | +0.03(+0.45%) |
Feb 01, 2005 | 7.200 | 7.260 | 7.186 | 7.260 | 1,002,084 | +0.06(+0.83%) |
Jan 31, 2005 | 7.085 | 7.200 | 7.050 | 7.200 | 1,228,833 | +0.19(+2.75%) |
Jan 28, 2005 | 7.034 | 7.040 | 6.972 | 7.007 | 582,964 | -0.01(-0.15%) |
Jan 27, 2005 | 7.016 | 7.052 | 6.987 | 7.018 | 592,717 | +0.00(+0.06%) |
Jan 26, 2005 | 6.999 | 7.034 | 6.970 | 7.013 | 626,363 | +0.01(+0.21%) |
Jan 25, 2005 | 6.999 | 7.042 | 6.972 | 6.999 | 806,787 | +0.02(+0.35%) |
Jan 24, 2005 | 6.997 | 7.018 | 6.956 | 6.975 | 1,225,176 | -0.03(-0.38%) |
Jan 21, 2005 | 6.975 | 7.034 | 6.952 | 7.001 | 933,084 | +0.03(+0.38%) |
Jan 20, 2005 | 6.911 | 7.011 | 6.890 | 6.975 | 1,270,526 | -0.01(-0.21%) |
Jan 19, 2005 | 7.075 | 7.091 | 6.954 | 6.989 | 938,692 | -0.07(-1.02%) |
Jan 18, 2005 | 6.972 | 7.077 | 6.931 | 7.061 | 1,682,575 | +0.07(+1.06%) |
Jan 14, 2005 | 7.147 | 7.147 | 6.952 | 6.987 | 6,752,490 | -0.25(-3.48%) |
Jan 13, 2005 | 7.331 | 7.331 | 7.192 | 7.239 | 932,353 | -0.09(-1.29%) |
Jan 12, 2005 | 7.321 | 7.374 | 7.100 | 7.333 | 949,420 | -0.01(-0.11%) |
Jan 11, 2005 | 7.415 | 7.415 | 7.280 | 7.342 | 818,247 | -0.08(-1.02%) |
Jan 10, 2005 | 7.444 | 7.588 | 7.417 | 7.417 | 772,897 | -0.06(-0.74%) |
Jan 07, 2005 | 7.446 | 7.557 | 7.331 | 7.473 | 1,109,607 | +0.03(+0.36%) |
Jan 06, 2005 | 7.305 | 7.456 | 7.038 | 7.446 | 1,861,049 | +0.14(+1.94%) |
Jan 05, 2005 | 7.444 | 7.479 | 7.305 | 7.305 | 728,766 | -0.18(-2.41%) |
Jan 04, 2005 | 7.803 | 7.803 | 7.465 | 7.485 | 570,529 | -0.32(-4.07%) |
Jan 03, 2005 | 8.000 | 8.004 | 7.776 | 7.803 | 446,183 | -0.14(-1.71%) |
Dec 31, 2004 | 8.024 | 8.039 | 7.920 | 7.938 | 295,261 | -0.07(-0.87%) |
Dec 30, 2004 | 8.039 | 8.096 | 7.961 | 8.008 | 407,173 | -0.09(-1.16%) |
Dec 29, 2004 | 8.152 | 8.152 | 8.061 | 8.102 | 187,738 | -0.04(-0.45%) |
Dec 28, 2004 | 8.049 | 8.234 | 8.049 | 8.139 | 296,480 | +0.08(+0.99%) |
Dec 27, 2004 | 8.203 | 8.205 | 8.039 | 8.059 | 227,480 | -0.10(-1.26%) |
Dec 23, 2004 | 8.162 | 8.201 | 8.100 | 8.162 | 285,752 | -0.05(-0.57%) |
Dec 22, 2004 | 8.076 | 8.228 | 8.070 | 8.209 | 250,643 | +0.18(+2.25%) |
Dec 21, 2004 | 8.162 | 8.166 | 8.016 | 8.029 | 459,837 | -0.09(-1.06%) |
Dec 20, 2004 | 8.164 | 8.238 | 8.100 | 8.115 | 213,095 | -0.05(-0.60%) |
Dec 17, 2004 | 8.232 | 8.254 | 8.004 | 8.164 | 463,007 | -0.05(-0.57%) |
Dec 16, 2004 | 8.182 | 8.228 | 8.102 | 8.211 | 388,155 | -0.01(-0.10%) |
Dec 15, 2004 | 8.162 | 8.219 | 8.119 | 8.219 | 265,759 | +0.05(+0.65%) |
Dec 14, 2004 | 8.070 | 8.176 | 8.070 | 8.166 | 315,010 | +0.11(+1.32%) |
Dec 13, 2004 | 8.039 | 8.059 | 7.965 | 8.059 | 209,681 | +0.03(+0.36%) |
Dec 10, 2004 | 8.008 | 8.061 | 7.940 | 8.031 | 255,275 | -0.00(-0.03%) |
Dec 09, 2004 | 8.008 | 8.100 | 7.895 | 8.033 | 321,105 | +0.00(+0.03%) |
Dec 08, 2004 | 7.988 | 8.104 | 7.977 | 8.031 | 270,148 | +0.04(+0.54%) |
Dec 07, 2004 | 8.121 | 8.121 | 7.988 | 7.988 | 433,017 | -0.12(-1.44%) |
Dec 06, 2004 | 8.090 | 8.143 | 8.010 | 8.104 | 299,650 | -0.03(-0.33%) |
Dec 03, 2004 | 8.148 | 8.240 | 8.088 | 8.131 | 294,042 | -0.03(-0.33%) |
Dec 02, 2004 | 8.244 | 8.324 | 8.096 | 8.158 | 313,060 | -0.11(-1.34%) |