Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.579 | 7.600 | 7.501 | 7.563 | 2,258,487 | -0.03(-0.43%) |
Feb 25, 2005 | 7.571 | 7.616 | 7.497 | 7.596 | 3,320,363 | +0.04(+0.49%) |
Feb 24, 2005 | 7.546 | 7.600 | 7.464 | 7.559 | 3,362,119 | +0.06(+0.82%) |
Feb 23, 2005 | 7.460 | 7.530 | 7.423 | 7.497 | 4,274,205 | +0.12(+1.62%) |
Feb 22, 2005 | 7.295 | 7.414 | 7.291 | 7.377 | 4,346,065 | +0.09(+1.19%) |
Feb 18, 2005 | 7.394 | 7.435 | 7.291 | 7.291 | 2,927,804 | -0.10(-1.39%) |
Feb 17, 2005 | 7.476 | 7.493 | 7.394 | 7.394 | 2,842,592 | -0.06(-0.83%) |
Feb 16, 2005 | 7.439 | 7.497 | 7.419 | 7.456 | 2,944,312 | +0.01(+0.17%) |
Feb 15, 2005 | 7.476 | 7.497 | 7.435 | 7.443 | 3,203,348 | +0.04(+0.50%) |
Feb 14, 2005 | 7.414 | 7.447 | 7.373 | 7.406 | 2,340,544 | -0.01(-0.17%) |
Feb 11, 2005 | 7.353 | 7.419 | 7.353 | 7.419 | 4,227,594 | +0.09(+1.24%) |
Feb 10, 2005 | 7.365 | 7.390 | 7.311 | 7.328 | 3,819,740 | +0.01(+0.17%) |
Feb 09, 2005 | 7.579 | 7.596 | 7.316 | 7.316 | 4,565,286 | -0.19(-2.52%) |
Feb 08, 2005 | 7.505 | 7.616 | 7.458 | 7.505 | 7,659,873 | +0.13(+1.79%) |
Feb 07, 2005 | 7.279 | 7.431 | 7.279 | 7.373 | 4,671,862 | +0.21(+2.93%) |
Feb 04, 2005 | 7.328 | 7.386 | 7.019 | 7.163 | 6,150,331 | -0.18(-2.41%) |
Feb 03, 2005 | 7.336 | 7.410 | 7.316 | 7.340 | 2,454,160 | +0.01(+0.11%) |
Feb 02, 2005 | 7.456 | 7.464 | 7.287 | 7.332 | 2,958,393 | -0.17(-2.25%) |
Feb 01, 2005 | 7.373 | 7.534 | 7.353 | 7.501 | 3,380,812 | +0.16(+2.13%) |
Jan 31, 2005 | 7.406 | 7.414 | 7.340 | 7.344 | 3,642,518 | +0.01(+0.17%) |
Jan 28, 2005 | 7.522 | 7.522 | 7.270 | 7.332 | 5,218,580 | -0.19(-2.52%) |
Jan 27, 2005 | 7.559 | 7.587 | 7.484 | 7.522 | 4,574,026 | -0.00(-0.05%) |
Jan 26, 2005 | 7.542 | 7.678 | 7.427 | 7.526 | 4,364,759 | +0.12(+1.61%) |
Jan 25, 2005 | 7.443 | 7.489 | 7.377 | 7.406 | 2,929,746 | -0.02(-0.33%) |
Jan 24, 2005 | 7.456 | 7.468 | 7.377 | 7.431 | 3,287,346 | +0.03(+0.39%) |
Jan 21, 2005 | 7.476 | 7.484 | 7.398 | 7.402 | 2,913,966 | -0.02(-0.28%) |
Jan 20, 2005 | 7.497 | 7.559 | 7.414 | 7.423 | 4,135,826 | -0.10(-1.37%) |
Jan 19, 2005 | 7.600 | 7.662 | 7.497 | 7.526 | 3,041,906 | -0.04(-0.54%) |
Jan 18, 2005 | 7.419 | 7.629 | 7.419 | 7.567 | 3,258,214 | +0.11(+1.49%) |
Jan 14, 2005 | 7.526 | 7.550 | 7.370 | 7.456 | 6,766,966 | -0.07(-0.88%) |
Jan 13, 2005 | 7.633 | 7.645 | 7.522 | 7.522 | 2,996,993 | -0.11(-1.46%) |
Jan 12, 2005 | 7.723 | 7.723 | 7.587 | 7.633 | 3,725,545 | -0.09(-1.17%) |
Jan 11, 2005 | 7.670 | 7.777 | 7.645 | 7.723 | 3,708,794 | +0.05(+0.70%) |
Jan 10, 2005 | 7.723 | 7.785 | 7.645 | 7.670 | 5,255,724 | -0.05(-0.69%) |
Jan 07, 2005 | 7.888 | 7.888 | 7.715 | 7.723 | 6,133,579 | -0.14(-1.73%) |
Jan 06, 2005 | 7.987 | 8.024 | 7.814 | 7.859 | 5,446,784 | -0.13(-1.60%) |
Jan 05, 2005 | 8.259 | 8.300 | 7.983 | 7.987 | 4,996,931 | -0.30(-3.68%) |
Jan 04, 2005 | 8.407 | 8.444 | 8.246 | 8.292 | 2,146,813 | -0.11(-1.32%) |
Jan 03, 2005 | 8.473 | 8.498 | 8.403 | 8.403 | 2,348,069 | -0.07(-0.83%) |
Dec 31, 2004 | 8.518 | 8.527 | 8.399 | 8.473 | 2,774,373 | -0.08(-0.96%) |
Dec 30, 2004 | 8.337 | 8.630 | 8.333 | 8.555 | 4,557,761 | +0.22(+2.62%) |
Dec 29, 2004 | 8.238 | 8.337 | 8.238 | 8.337 | 2,677,751 | +0.08(+0.95%) |
Dec 28, 2004 | 8.197 | 8.304 | 8.197 | 8.259 | 2,829,239 | +0.04(+0.50%) |
Dec 27, 2004 | 8.115 | 8.263 | 8.115 | 8.218 | 2,524,320 | +0.00(+0.00%) |
Dec 23, 2004 | 8.172 | 8.238 | 8.135 | 8.218 | 1,510,999 | +0.05(+0.55%) |
Dec 22, 2004 | 8.098 | 8.205 | 8.098 | 8.172 | 2,758,108 | +0.08(+0.97%) |
Dec 21, 2004 | 8.164 | 8.234 | 8.053 | 8.094 | 3,445,875 | -0.12(-1.50%) |
Dec 20, 2004 | 8.296 | 8.312 | 8.160 | 8.218 | 2,633,810 | -0.09(-1.14%) |
Dec 17, 2004 | 8.197 | 8.312 | 8.181 | 8.312 | 5,397,987 | +0.07(+0.90%) |
Dec 16, 2004 | 8.181 | 8.321 | 8.176 | 8.238 | 2,947,468 | +0.00(+0.00%) |
Dec 15, 2004 | 8.267 | 8.374 | 8.222 | 8.238 | 3,622,611 | -0.19(-2.20%) |
Dec 14, 2004 | 8.362 | 8.444 | 8.341 | 8.424 | 3,317,935 | +0.07(+0.79%) |
Dec 13, 2004 | 8.284 | 8.370 | 8.259 | 8.358 | 2,853,759 | +0.12(+1.40%) |
Dec 10, 2004 | 8.135 | 8.275 | 8.078 | 8.242 | 2,582,828 | +0.04(+0.45%) |
Dec 09, 2004 | 8.061 | 8.214 | 8.032 | 8.205 | 2,887,018 | +0.16(+2.00%) |
Dec 08, 2004 | 8.008 | 8.073 | 7.983 | 8.045 | 5,819,435 | +0.09(+1.19%) |
Dec 07, 2004 | 8.028 | 8.106 | 7.950 | 7.950 | 4,341,695 | -0.07(-0.87%) |
Dec 06, 2004 | 8.111 | 8.111 | 7.991 | 8.020 | 3,171,059 | -0.08(-0.97%) |
Dec 03, 2004 | 8.242 | 8.242 | 8.057 | 8.098 | 3,676,749 | -0.14(-1.70%) |
Dec 02, 2004 | 8.263 | 8.300 | 8.209 | 8.238 | 3,248,745 | +0.00(+0.00%) |