Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.336 | 7.353 | 7.311 | 7.339 | 2,705,677 | -0.00(-0.05%) |
Feb 25, 2005 | 7.239 | 7.362 | 7.226 | 7.343 | 1,709,189 | +0.09(+1.28%) |
Feb 24, 2005 | 7.224 | 7.250 | 7.186 | 7.250 | 1,312,885 | -0.04(-0.49%) |
Feb 23, 2005 | 7.262 | 7.294 | 7.239 | 7.286 | 856,357 | +0.03(+0.36%) |
Feb 22, 2005 | 7.271 | 7.290 | 7.247 | 7.260 | 1,549,375 | -0.05(-0.72%) |
Feb 18, 2005 | 7.264 | 7.332 | 7.258 | 7.313 | 1,739,741 | +0.04(+0.60%) |
Feb 17, 2005 | 7.239 | 7.298 | 7.235 | 7.269 | 1,911,600 | +0.00(+0.00%) |
Feb 16, 2005 | 7.254 | 7.296 | 7.205 | 7.269 | 2,645,159 | -0.06(-0.85%) |
Feb 15, 2005 | 7.300 | 7.332 | 7.290 | 7.332 | 1,102,541 | -0.04(-0.56%) |
Feb 14, 2005 | 7.337 | 7.385 | 7.320 | 7.373 | 849,600 | +0.04(+0.49%) |
Feb 11, 2005 | 7.260 | 7.349 | 7.230 | 7.337 | 1,146,020 | -0.00(-0.05%) |
Feb 10, 2005 | 7.222 | 7.358 | 7.218 | 7.341 | 798,189 | +0.01(+0.18%) |
Feb 09, 2005 | 7.332 | 7.356 | 7.286 | 7.328 | 552,299 | -0.03(-0.41%) |
Feb 08, 2005 | 7.326 | 7.381 | 7.315 | 7.358 | 1,277,044 | -0.05(-0.66%) |
Feb 07, 2005 | 7.424 | 7.447 | 7.394 | 7.407 | 575,507 | -0.04(-0.53%) |
Feb 04, 2005 | 7.457 | 7.472 | 7.434 | 7.447 | 642,488 | -0.09(-1.20%) |
Feb 03, 2005 | 7.491 | 7.540 | 7.483 | 7.538 | 2,313,486 | -0.01(-0.08%) |
Feb 02, 2005 | 7.511 | 7.544 | 7.487 | 7.544 | 1,717,414 | +0.26(+3.61%) |
Feb 01, 2005 | 7.214 | 7.319 | 7.214 | 7.281 | 838,730 | +0.04(+0.52%) |
Jan 31, 2005 | 7.290 | 7.298 | 7.226 | 7.243 | 750,304 | +0.05(+0.74%) |
Jan 28, 2005 | 7.169 | 7.194 | 7.145 | 7.190 | 802,008 | +0.10(+1.44%) |
Jan 27, 2005 | 7.061 | 7.095 | 7.048 | 7.088 | 383,377 | +0.01(+0.08%) |
Jan 26, 2005 | 7.027 | 7.092 | 7.018 | 7.082 | 931,857 | +0.16(+2.27%) |
Jan 25, 2005 | 6.969 | 6.976 | 6.912 | 6.925 | 449,183 | -0.02(-0.22%) |
Jan 24, 2005 | 6.980 | 6.980 | 6.925 | 6.940 | 631,031 | -0.04(-0.57%) |
Jan 21, 2005 | 6.986 | 7.010 | 6.972 | 6.980 | 681,854 | -0.02(-0.32%) |
Jan 20, 2005 | 6.912 | 7.029 | 6.912 | 7.003 | 1,133,094 | +0.01(+0.19%) |
Jan 19, 2005 | 7.058 | 7.058 | 6.974 | 6.989 | 524,977 | -0.09(-1.20%) |
Jan 18, 2005 | 6.986 | 7.090 | 6.972 | 7.075 | 1,867,534 | -0.16(-2.22%) |
Jan 14, 2005 | 7.233 | 7.254 | 7.218 | 7.235 | 272,330 | +0.03(+0.37%) |
Jan 13, 2005 | 7.233 | 7.264 | 7.194 | 7.209 | 304,058 | -0.08(-1.09%) |
Jan 12, 2005 | 7.288 | 7.301 | 7.247 | 7.288 | 381,908 | +0.02(+0.23%) |
Jan 11, 2005 | 7.243 | 7.275 | 7.241 | 7.271 | 581,382 | +0.03(+0.44%) |
Jan 10, 2005 | 7.231 | 7.256 | 7.220 | 7.239 | 362,519 | -0.02(-0.23%) |
Jan 07, 2005 | 7.332 | 7.332 | 7.226 | 7.256 | 594,896 | -0.06(-0.88%) |
Jan 06, 2005 | 7.305 | 7.328 | 7.286 | 7.320 | 947,427 | -0.05(-0.72%) |
Jan 05, 2005 | 7.392 | 7.421 | 7.371 | 7.373 | 563,168 | -0.00(-0.05%) |
Jan 04, 2005 | 7.440 | 7.470 | 7.356 | 7.377 | 803,771 | -0.05(-0.69%) |
Jan 03, 2005 | 7.466 | 7.472 | 7.423 | 7.428 | 659,233 | -0.05(-0.61%) |
Dec 31, 2004 | 7.513 | 7.515 | 7.470 | 7.474 | 519,983 | -0.04(-0.58%) |
Dec 30, 2004 | 7.492 | 7.544 | 7.485 | 7.517 | 389,840 | +0.01(+0.18%) |
Dec 29, 2004 | 7.441 | 7.511 | 7.441 | 7.504 | 884,559 | -0.02(-0.30%) |
Dec 28, 2004 | 7.517 | 7.530 | 7.502 | 7.527 | 392,191 | +0.01(+0.13%) |
Dec 27, 2004 | 7.479 | 7.525 | 7.472 | 7.517 | 519,396 | +0.09(+1.15%) |
Dec 23, 2004 | 7.424 | 7.438 | 7.394 | 7.432 | 642,488 | +0.10(+1.31%) |
Dec 22, 2004 | 7.315 | 7.337 | 7.300 | 7.336 | 704,181 | +0.04(+0.54%) |
Dec 21, 2004 | 7.279 | 7.300 | 7.247 | 7.296 | 421,274 | -0.04(-0.49%) |
Dec 20, 2004 | 7.337 | 7.347 | 7.269 | 7.332 | 820,516 | +0.12(+1.73%) |
Dec 17, 2004 | 7.211 | 7.237 | 7.192 | 7.207 | 677,153 | -0.06(-0.81%) |
Dec 16, 2004 | 7.239 | 7.296 | 7.226 | 7.266 | 789,082 | -0.02(-0.26%) |
Dec 15, 2004 | 7.262 | 7.284 | 7.233 | 7.284 | 794,076 | +0.09(+1.24%) |
Dec 14, 2004 | 7.184 | 7.214 | 7.165 | 7.196 | 419,512 | -0.01(-0.16%) |
Dec 13, 2004 | 7.162 | 7.207 | 7.137 | 7.207 | 878,684 | +0.15(+2.17%) |
Dec 10, 2004 | 7.020 | 7.063 | 7.008 | 7.054 | 685,379 | -0.09(-1.19%) |
Dec 09, 2004 | 7.054 | 7.139 | 6.997 | 7.139 | 1,038,792 | +0.04(+0.61%) |
Dec 08, 2004 | 7.086 | 7.122 | 7.069 | 7.095 | 993,844 | -0.01(-0.11%) |
Dec 07, 2004 | 7.139 | 7.160 | 7.093 | 7.103 | 557,586 | -0.00(-0.03%) |
Dec 06, 2004 | 7.097 | 7.124 | 7.069 | 7.105 | 450,358 | -0.03(-0.40%) |
Dec 03, 2004 | 7.143 | 7.163 | 7.105 | 7.133 | 413,636 | +0.00(+0.03%) |
Dec 02, 2004 | 7.141 | 7.150 | 7.114 | 7.131 | 456,234 | +0.04(+0.61%) |