Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.231 | 7.243 | 7.116 | 7.243 | 801,494 | -0.05(-0.70%) |
Feb 25, 2005 | 7.310 | 7.329 | 7.231 | 7.294 | 1,061,438 | -0.03(-0.43%) |
Feb 24, 2005 | 7.285 | 7.358 | 7.262 | 7.326 | 638,244 | +0.04(+0.57%) |
Feb 23, 2005 | 7.377 | 7.438 | 7.256 | 7.285 | 2,023,984 | -0.10(-1.29%) |
Feb 22, 2005 | 7.406 | 7.419 | 7.371 | 7.380 | 1,458,261 | -0.03(-0.39%) |
Feb 18, 2005 | 7.409 | 7.428 | 7.406 | 7.409 | 315,825 | +0.00(+0.00%) |
Feb 17, 2005 | 7.438 | 7.470 | 7.396 | 7.409 | 942,140 | -0.05(-0.73%) |
Feb 16, 2005 | 7.454 | 7.470 | 7.419 | 7.463 | 579,223 | +0.00(+0.00%) |
Feb 15, 2005 | 7.434 | 7.473 | 7.409 | 7.463 | 856,434 | +0.04(+0.60%) |
Feb 14, 2005 | 7.422 | 7.438 | 7.406 | 7.419 | 766,646 | +0.01(+0.13%) |
Feb 11, 2005 | 7.409 | 7.431 | 7.406 | 7.409 | 1,529,525 | +0.00(+0.00%) |
Feb 10, 2005 | 7.422 | 7.425 | 7.406 | 7.409 | 4,111,071 | -0.04(-0.56%) |
Feb 09, 2005 | 7.552 | 7.556 | 7.434 | 7.450 | 1,390,763 | -0.13(-1.76%) |
Feb 08, 2005 | 7.581 | 7.619 | 7.508 | 7.584 | 2,481,084 | -0.00(-0.04%) |
Feb 07, 2005 | 7.485 | 7.597 | 7.422 | 7.587 | 1,979,718 | +0.05(+0.72%) |
Feb 04, 2005 | 7.482 | 7.578 | 7.454 | 7.533 | 1,403,321 | +0.02(+0.25%) |
Feb 03, 2005 | 7.514 | 7.530 | 7.438 | 7.514 | 1,798,888 | +0.00(+0.00%) |
Feb 02, 2005 | 7.454 | 7.530 | 7.431 | 7.514 | 1,278,372 | +0.03(+0.38%) |
Feb 01, 2005 | 7.422 | 7.485 | 7.406 | 7.485 | 1,697,171 | +0.04(+0.47%) |
Jan 31, 2005 | 7.415 | 7.450 | 7.406 | 7.450 | 2,599,754 | +0.00(+0.04%) |
Jan 28, 2005 | 7.447 | 7.447 | 7.406 | 7.447 | 2,106,237 | -0.00(-0.04%) |
Jan 27, 2005 | 7.406 | 7.460 | 7.189 | 7.450 | 3,520,232 | +0.04(+0.60%) |
Jan 26, 2005 | 7.454 | 7.470 | 7.329 | 7.406 | 22,908,354 | -0.06(-0.77%) |
Jan 25, 2005 | 7.533 | 7.645 | 7.422 | 7.463 | 3,146,327 | -0.05(-0.72%) |
Jan 24, 2005 | 7.788 | 7.788 | 7.415 | 7.517 | 1,646,626 | -0.32(-4.07%) |
Jan 21, 2005 | 7.868 | 7.900 | 7.772 | 7.836 | 986,720 | -0.03(-0.40%) |
Jan 20, 2005 | 7.890 | 8.011 | 7.616 | 7.868 | 1,968,103 | -0.02(-0.20%) |
Jan 19, 2005 | 7.836 | 7.944 | 7.772 | 7.884 | 2,710,262 | +0.05(+0.61%) |
Jan 18, 2005 | 7.696 | 7.868 | 7.597 | 7.836 | 2,017,077 | +0.14(+1.78%) |
Jan 14, 2005 | 7.702 | 7.708 | 7.613 | 7.699 | 535,585 | +0.01(+0.08%) |
Jan 13, 2005 | 7.798 | 7.826 | 7.626 | 7.692 | 979,185 | -0.08(-1.07%) |
Jan 12, 2005 | 7.747 | 7.849 | 7.715 | 7.775 | 1,301,290 | +0.03(+0.37%) |
Jan 11, 2005 | 7.645 | 7.842 | 7.645 | 7.747 | 782,029 | +0.10(+1.33%) |
Jan 10, 2005 | 7.648 | 7.657 | 7.610 | 7.645 | 411,892 | +0.00(+0.00%) |
Jan 07, 2005 | 7.485 | 7.702 | 7.485 | 7.645 | 1,248,547 | +0.11(+1.39%) |
Jan 06, 2005 | 7.852 | 7.852 | 7.536 | 7.540 | 750,321 | -0.34(-4.36%) |
Jan 05, 2005 | 7.944 | 7.944 | 7.852 | 7.884 | 642,639 | -0.06(-0.76%) |
Jan 04, 2005 | 7.966 | 8.021 | 7.938 | 7.944 | 1,635,324 | -0.02(-0.28%) |
Jan 03, 2005 | 7.963 | 8.043 | 7.915 | 7.966 | 1,440,052 | +0.02(+0.20%) |
Dec 31, 2004 | 7.900 | 8.008 | 7.896 | 7.951 | 464,634 | +0.05(+0.69%) |
Dec 30, 2004 | 7.798 | 7.935 | 7.775 | 7.896 | 430,100 | +0.07(+0.90%) |
Dec 29, 2004 | 7.769 | 7.845 | 7.766 | 7.826 | 602,454 | +0.07(+0.90%) |
Dec 28, 2004 | 7.629 | 7.817 | 7.629 | 7.756 | 291,024 | +0.13(+1.67%) |
Dec 27, 2004 | 7.708 | 7.708 | 7.581 | 7.629 | 1,824,631 | -0.04(-0.50%) |
Dec 23, 2004 | 7.836 | 7.852 | 7.667 | 7.667 | 589,897 | -0.17(-2.15%) |
Dec 22, 2004 | 7.823 | 7.861 | 7.763 | 7.836 | 398,706 | +0.00(+0.00%) |
Dec 21, 2004 | 7.820 | 7.865 | 7.756 | 7.836 | 400,276 | +0.00(+0.00%) |
Dec 20, 2004 | 7.903 | 7.903 | 7.769 | 7.836 | 381,125 | -0.06(-0.81%) |
Dec 17, 2004 | 7.954 | 7.963 | 7.766 | 7.900 | 1,252,629 | -0.05(-0.68%) |
Dec 16, 2004 | 7.836 | 7.995 | 7.728 | 7.954 | 957,837 | +0.12(+1.50%) |
Dec 15, 2004 | 7.947 | 7.947 | 7.759 | 7.836 | 1,385,740 | -0.08(-1.01%) |
Dec 14, 2004 | 8.024 | 8.027 | 7.884 | 7.915 | 1,093,146 | -0.12(-1.55%) |
Dec 13, 2004 | 7.858 | 8.250 | 7.858 | 8.040 | 1,428,750 | +0.17(+2.19%) |
Dec 10, 2004 | 7.657 | 7.919 | 7.642 | 7.868 | 849,527 | +0.20(+2.62%) |
Dec 09, 2004 | 7.657 | 7.740 | 7.616 | 7.667 | 1,333,940 | +0.01(+0.12%) |
Dec 08, 2004 | 7.581 | 7.661 | 7.457 | 7.657 | 640,755 | -0.05(-0.66%) |
Dec 07, 2004 | 7.578 | 7.724 | 7.549 | 7.708 | 743,414 | +0.13(+1.68%) |
Dec 06, 2004 | 7.632 | 7.642 | 7.549 | 7.581 | 616,896 | -0.05(-0.71%) |
Dec 03, 2004 | 7.829 | 7.833 | 7.565 | 7.635 | 839,481 | -0.20(-2.60%) |
Dec 02, 2004 | 7.667 | 7.909 | 7.629 | 7.839 | 583,304 | +0.17(+2.24%) |