Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.285 | 7.333 | 7.277 | 7.305 | 635,914 | +0.01(+0.11%) |
Feb 25, 2005 | 7.213 | 7.297 | 7.213 | 7.297 | 387,263 | +0.08(+1.05%) |
Feb 24, 2005 | 7.181 | 7.245 | 7.149 | 7.221 | 496,048 | +0.05(+0.72%) |
Feb 23, 2005 | 7.201 | 7.201 | 7.129 | 7.169 | 873,035 | +0.03(+0.39%) |
Feb 22, 2005 | 7.237 | 7.237 | 7.113 | 7.141 | 678,776 | -0.08(-1.05%) |
Feb 18, 2005 | 7.293 | 7.297 | 7.201 | 7.217 | 587,287 | -0.08(-1.15%) |
Feb 17, 2005 | 7.317 | 7.353 | 7.293 | 7.301 | 683,038 | -0.04(-0.49%) |
Feb 16, 2005 | 7.377 | 7.377 | 7.325 | 7.337 | 646,943 | -0.03(-0.43%) |
Feb 15, 2005 | 7.305 | 7.381 | 7.305 | 7.369 | 532,644 | +0.03(+0.44%) |
Feb 14, 2005 | 7.353 | 7.373 | 7.309 | 7.337 | 569,490 | -0.02(-0.22%) |
Feb 11, 2005 | 7.301 | 7.373 | 7.297 | 7.353 | 548,435 | -0.00(-0.05%) |
Feb 10, 2005 | 7.325 | 7.393 | 7.313 | 7.357 | 716,625 | -0.06(-0.81%) |
Feb 09, 2005 | 7.409 | 7.428 | 7.364 | 7.417 | 586,284 | +0.01(+0.11%) |
Feb 08, 2005 | 7.401 | 7.432 | 7.385 | 7.409 | 601,825 | +0.00(+0.05%) |
Feb 07, 2005 | 7.381 | 7.452 | 7.377 | 7.405 | 616,864 | +0.01(+0.16%) |
Feb 04, 2005 | 7.329 | 7.397 | 7.329 | 7.393 | 552,696 | +0.07(+0.93%) |
Feb 03, 2005 | 7.253 | 7.325 | 7.249 | 7.325 | 423,608 | +0.03(+0.38%) |
Feb 02, 2005 | 7.305 | 7.329 | 7.269 | 7.297 | 558,712 | -0.02(-0.22%) |
Feb 01, 2005 | 7.265 | 7.321 | 7.253 | 7.313 | 574,253 | +0.04(+0.60%) |
Jan 31, 2005 | 7.205 | 7.273 | 7.189 | 7.269 | 498,555 | +0.08(+1.17%) |
Jan 28, 2005 | 7.197 | 7.197 | 7.169 | 7.185 | 605,835 | +0.00(+0.06%) |
Jan 27, 2005 | 7.153 | 7.189 | 7.145 | 7.181 | 499,056 | +0.04(+0.50%) |
Jan 26, 2005 | 7.081 | 7.149 | 7.069 | 7.145 | 843,708 | +0.04(+0.56%) |
Jan 25, 2005 | 7.161 | 7.165 | 7.101 | 7.105 | 700,834 | -0.05(-0.67%) |
Jan 24, 2005 | 7.181 | 7.185 | 7.109 | 7.153 | 522,618 | +0.00(+0.00%) |
Jan 21, 2005 | 7.141 | 7.201 | 7.129 | 7.153 | 705,847 | +0.01(+0.11%) |
Jan 20, 2005 | 7.161 | 7.173 | 7.125 | 7.145 | 487,526 | -0.02(-0.22%) |
Jan 19, 2005 | 7.161 | 7.169 | 7.129 | 7.161 | 604,332 | +0.00(+0.06%) |
Jan 18, 2005 | 7.149 | 7.161 | 7.109 | 7.157 | 667,998 | +0.02(+0.28%) |
Jan 14, 2005 | 7.125 | 7.161 | 7.113 | 7.137 | 541,918 | +0.01(+0.17%) |
Jan 13, 2005 | 7.113 | 7.141 | 7.093 | 7.125 | 595,559 | +0.01(+0.17%) |
Jan 12, 2005 | 7.093 | 7.125 | 7.069 | 7.113 | 579,517 | -0.02(-0.34%) |
Jan 11, 2005 | 7.153 | 7.165 | 7.121 | 7.137 | 501,061 | -0.03(-0.39%) |
Jan 10, 2005 | 7.181 | 7.181 | 7.145 | 7.165 | 581,522 | -0.01(-0.11%) |
Jan 07, 2005 | 7.209 | 7.209 | 7.137 | 7.173 | 331,868 | +0.00(+0.06%) |
Jan 06, 2005 | 7.181 | 7.181 | 7.129 | 7.169 | 497,301 | -0.02(-0.22%) |
Jan 05, 2005 | 7.141 | 7.193 | 7.121 | 7.185 | 526,127 | +0.00(+0.06%) |
Jan 04, 2005 | 7.209 | 7.289 | 7.181 | 7.181 | 679,779 | -0.06(-0.83%) |
Jan 03, 2005 | 7.177 | 7.241 | 7.157 | 7.241 | 628,896 | +0.08(+1.11%) |
Dec 31, 2004 | 7.101 | 7.173 | 7.101 | 7.161 | 851,729 | +0.02(+0.28%) |
Dec 30, 2004 | 7.097 | 7.153 | 7.093 | 7.141 | 978,311 | +0.05(+0.67%) |
Dec 29, 2004 | 7.113 | 7.121 | 7.065 | 7.093 | 1,330,482 | -0.00(-0.06%) |
Dec 28, 2004 | 7.050 | 7.113 | 7.050 | 7.097 | 1,006,384 | +0.02(+0.28%) |
Dec 27, 2004 | 7.077 | 7.105 | 7.050 | 7.077 | 1,073,811 | +0.03(+0.40%) |
Dec 23, 2004 | 7.034 | 7.061 | 7.030 | 7.050 | 1,142,240 | +0.02(+0.23%) |
Dec 22, 2004 | 7.061 | 7.061 | 7.026 | 7.034 | 1,125,696 | -0.01(-0.11%) |
Dec 21, 2004 | 7.046 | 7.057 | 7.002 | 7.042 | 1,413,700 | +0.00(+0.06%) |
Dec 20, 2004 | 7.069 | 7.093 | 7.022 | 7.038 | 1,129,958 | -0.04(-0.62%) |
Dec 17, 2004 | 7.061 | 7.097 | 7.061 | 7.081 | 735,926 | -0.01(-0.17%) |
Dec 16, 2004 | 7.069 | 7.125 | 7.053 | 7.093 | 1,163,044 | +0.02(+0.28%) |
Dec 15, 2004 | 7.089 | 7.097 | 7.042 | 7.073 | 1,082,082 | -0.03(-0.39%) |
Dec 14, 2004 | 7.065 | 7.121 | 7.065 | 7.101 | 1,153,519 | -0.02(-0.34%) |
Dec 13, 2004 | 7.113 | 7.161 | 7.105 | 7.125 | 664,990 | -0.01(-0.11%) |
Dec 10, 2004 | 7.109 | 7.157 | 7.093 | 7.133 | 669,502 | +0.00(+0.00%) |
Dec 09, 2004 | 7.085 | 7.137 | 7.042 | 7.133 | 899,354 | +0.04(+0.56%) |
Dec 08, 2004 | 7.065 | 7.113 | 7.061 | 7.093 | 838,946 | +0.02(+0.28%) |
Dec 07, 2004 | 7.105 | 7.141 | 7.053 | 7.073 | 805,358 | -0.05(-0.67%) |
Dec 06, 2004 | 7.209 | 7.209 | 7.085 | 7.121 | 780,543 | -0.09(-1.22%) |
Dec 03, 2004 | 7.181 | 7.217 | 7.149 | 7.209 | 536,654 | +0.04(+0.50%) |
Dec 02, 2004 | 7.261 | 7.273 | 7.149 | 7.173 | 721,639 | -0.09(-1.21%) |