Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.899 | 8.153 | 7.899 | 8.085 | 118,043 | +0.16(+1.99%) |
Feb 25, 2005 | 7.899 | 7.938 | 7.899 | 7.927 | 95,711 | +0.04(+0.50%) |
Feb 24, 2005 | 7.842 | 7.899 | 7.746 | 7.887 | 44,488 | +0.07(+0.94%) |
Feb 23, 2005 | 7.831 | 7.871 | 7.786 | 7.814 | 98,192 | -0.02(-0.22%) |
Feb 22, 2005 | 7.871 | 7.893 | 7.729 | 7.831 | 83,481 | -0.07(-0.86%) |
Feb 18, 2005 | 7.927 | 7.955 | 7.854 | 7.899 | 139,667 | +0.00(+0.00%) |
Feb 17, 2005 | 8.153 | 8.153 | 7.876 | 7.899 | 125,133 | -0.28(-3.45%) |
Feb 16, 2005 | 8.124 | 8.209 | 8.124 | 8.181 | 204,893 | +0.02(+0.21%) |
Feb 15, 2005 | 8.186 | 8.243 | 8.068 | 8.164 | 158,987 | -0.02(-0.21%) |
Feb 14, 2005 | 8.237 | 8.254 | 8.124 | 8.181 | 213,755 | -0.03(-0.41%) |
Feb 11, 2005 | 7.927 | 8.237 | 7.899 | 8.215 | 222,971 | +0.25(+3.19%) |
Feb 10, 2005 | 7.842 | 8.023 | 7.842 | 7.961 | 133,641 | +0.15(+1.88%) |
Feb 09, 2005 | 7.910 | 7.927 | 7.808 | 7.814 | 216,236 | -0.08(-1.07%) |
Feb 08, 2005 | 7.871 | 7.950 | 7.859 | 7.899 | 446,298 | -0.03(-0.36%) |
Feb 07, 2005 | 7.842 | 7.983 | 7.842 | 7.927 | 85,608 | +0.05(+0.64%) |
Feb 04, 2005 | 7.887 | 7.927 | 7.859 | 7.876 | 217,831 | -0.01(-0.14%) |
Feb 03, 2005 | 7.882 | 7.927 | 7.814 | 7.887 | 90,748 | +0.02(+0.22%) |
Feb 02, 2005 | 7.814 | 7.916 | 7.808 | 7.871 | 209,324 | +0.08(+1.09%) |
Feb 01, 2005 | 7.758 | 7.803 | 7.673 | 7.786 | 182,383 | +0.00(+0.00%) |
Jan 31, 2005 | 7.814 | 7.899 | 7.780 | 7.786 | 114,853 | +0.00(+0.00%) |
Jan 28, 2005 | 7.729 | 7.803 | 7.701 | 7.786 | 85,253 | +0.06(+0.73%) |
Jan 27, 2005 | 7.690 | 7.786 | 7.656 | 7.729 | 375,755 | -0.01(-0.07%) |
Jan 26, 2005 | 7.645 | 7.808 | 7.645 | 7.735 | 186,637 | +0.12(+1.56%) |
Jan 25, 2005 | 7.617 | 7.707 | 7.617 | 7.617 | 108,295 | -0.01(-0.15%) |
Jan 24, 2005 | 7.729 | 7.758 | 7.588 | 7.628 | 85,076 | -0.05(-0.59%) |
Jan 21, 2005 | 7.673 | 7.696 | 7.594 | 7.673 | 91,102 | +0.02(+0.30%) |
Jan 20, 2005 | 7.673 | 7.701 | 7.560 | 7.651 | 74,619 | -0.05(-0.66%) |
Jan 19, 2005 | 7.729 | 7.825 | 7.617 | 7.701 | 414,039 | -0.03(-0.36%) |
Jan 18, 2005 | 7.611 | 7.786 | 7.464 | 7.729 | 329,494 | +0.06(+0.81%) |
Jan 14, 2005 | 7.549 | 7.769 | 7.549 | 7.667 | 49,805 | +0.12(+1.65%) |
Jan 13, 2005 | 7.504 | 7.673 | 7.493 | 7.543 | 137,363 | +0.04(+0.53%) |
Jan 12, 2005 | 7.487 | 7.560 | 7.447 | 7.504 | 197,803 | +0.02(+0.30%) |
Jan 11, 2005 | 7.504 | 7.634 | 7.363 | 7.481 | 241,759 | -0.02(-0.30%) |
Jan 10, 2005 | 7.447 | 7.752 | 7.391 | 7.504 | 141,440 | +0.02(+0.30%) |
Jan 07, 2005 | 7.572 | 7.572 | 7.380 | 7.481 | 220,313 | -0.07(-0.97%) |
Jan 06, 2005 | 7.391 | 7.701 | 7.335 | 7.555 | 165,367 | +0.11(+1.44%) |
Jan 05, 2005 | 7.673 | 7.707 | 7.052 | 7.447 | 538,819 | -0.25(-3.30%) |
Jan 04, 2005 | 7.679 | 7.769 | 7.645 | 7.701 | 273,663 | +0.03(+0.44%) |
Jan 03, 2005 | 7.639 | 7.673 | 7.555 | 7.667 | 335,166 | +0.07(+0.89%) |
Dec 31, 2004 | 7.498 | 7.724 | 7.498 | 7.600 | 98,369 | +0.10(+1.28%) |
Dec 30, 2004 | 7.521 | 7.656 | 7.447 | 7.504 | 86,671 | +0.01(+0.15%) |
Dec 29, 2004 | 7.306 | 7.600 | 7.306 | 7.493 | 389,403 | -0.14(-1.85%) |
Dec 28, 2004 | 7.718 | 7.769 | 7.600 | 7.634 | 196,917 | -0.04(-0.51%) |
Dec 27, 2004 | 7.899 | 7.921 | 7.628 | 7.673 | 199,398 | -0.19(-2.44%) |
Dec 23, 2004 | 7.729 | 7.955 | 7.701 | 7.865 | 191,245 | +0.14(+1.75%) |
Dec 22, 2004 | 7.560 | 7.729 | 7.453 | 7.729 | 353,422 | +0.14(+1.86%) |
Dec 21, 2004 | 7.560 | 7.617 | 7.498 | 7.588 | 148,175 | +0.06(+0.82%) |
Dec 20, 2004 | 7.617 | 7.617 | 7.335 | 7.526 | 396,670 | -0.03(-0.45%) |
Dec 17, 2004 | 7.363 | 7.645 | 7.301 | 7.560 | 2,021,280 | +0.20(+2.68%) |
Dec 16, 2004 | 7.351 | 7.385 | 7.295 | 7.363 | 407,659 | +0.00(+0.00%) |
Dec 15, 2004 | 7.335 | 7.414 | 7.272 | 7.363 | 355,018 | +0.08(+1.16%) |
Dec 14, 2004 | 7.227 | 7.391 | 7.216 | 7.278 | 300,249 | -0.01(-0.08%) |
Dec 13, 2004 | 7.261 | 7.357 | 7.165 | 7.284 | 382,313 | -0.03(-0.46%) |
Dec 10, 2004 | 7.194 | 7.363 | 7.081 | 7.318 | 329,672 | +0.07(+0.93%) |
Dec 09, 2004 | 7.256 | 7.306 | 7.052 | 7.250 | 246,722 | -0.01(-0.08%) |
Dec 08, 2004 | 7.222 | 7.335 | 7.165 | 7.256 | 199,044 | -0.08(-1.08%) |
Dec 07, 2004 | 7.368 | 7.447 | 7.335 | 7.335 | 205,956 | -0.07(-0.91%) |
Dec 06, 2004 | 7.425 | 7.442 | 7.363 | 7.402 | 224,389 | -0.02(-0.23%) |
Dec 03, 2004 | 7.278 | 7.447 | 7.278 | 7.419 | 245,127 | +0.11(+1.54%) |
Dec 02, 2004 | 7.363 | 7.374 | 7.210 | 7.306 | 377,173 | -0.11(-1.52%) |