Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.328 | 8.352 | 8.202 | 8.231 | 831,589 | -0.09(-1.03%) |
Feb 25, 2005 | 8.237 | 8.328 | 8.208 | 8.317 | 760,484 | +0.13(+1.54%) |
Feb 24, 2005 | 8.094 | 8.202 | 8.088 | 8.191 | 1,090,150 | +0.21(+2.58%) |
Feb 23, 2005 | 7.951 | 8.025 | 7.928 | 7.985 | 802,588 | +0.10(+1.23%) |
Feb 22, 2005 | 7.876 | 7.985 | 7.859 | 7.888 | 1,189,207 | +0.22(+2.91%) |
Feb 18, 2005 | 7.682 | 7.727 | 7.636 | 7.664 | 547,870 | -0.05(-0.67%) |
Feb 17, 2005 | 7.716 | 7.745 | 7.676 | 7.716 | 605,348 | +0.05(+0.67%) |
Feb 16, 2005 | 7.687 | 7.716 | 7.630 | 7.664 | 607,444 | -0.09(-1.11%) |
Feb 15, 2005 | 7.716 | 7.779 | 7.704 | 7.750 | 642,909 | +0.04(+0.52%) |
Feb 14, 2005 | 7.682 | 7.727 | 7.664 | 7.710 | 458,597 | +0.09(+1.13%) |
Feb 11, 2005 | 7.556 | 7.636 | 7.538 | 7.624 | 549,967 | +0.06(+0.76%) |
Feb 10, 2005 | 7.579 | 7.590 | 7.521 | 7.567 | 711,917 | -0.04(-0.53%) |
Feb 09, 2005 | 7.659 | 7.664 | 7.596 | 7.607 | 1,048,745 | -0.17(-2.21%) |
Feb 08, 2005 | 7.693 | 7.790 | 7.659 | 7.779 | 804,335 | +0.02(+0.22%) |
Feb 07, 2005 | 7.830 | 7.842 | 7.727 | 7.762 | 594,865 | -0.08(-1.02%) |
Feb 04, 2005 | 7.739 | 7.853 | 7.727 | 7.842 | 461,042 | +0.00(+0.00%) |
Feb 03, 2005 | 7.762 | 7.842 | 7.727 | 7.842 | 602,378 | -0.06(-0.72%) |
Feb 02, 2005 | 7.888 | 7.916 | 7.859 | 7.899 | 463,488 | +0.05(+0.58%) |
Feb 01, 2005 | 7.785 | 7.888 | 7.745 | 7.853 | 581,413 | +0.09(+1.11%) |
Jan 31, 2005 | 7.739 | 7.779 | 7.704 | 7.767 | 642,734 | +0.16(+2.11%) |
Jan 28, 2005 | 7.636 | 7.636 | 7.556 | 7.607 | 599,233 | -0.01(-0.08%) |
Jan 27, 2005 | 7.624 | 7.664 | 7.579 | 7.613 | 647,801 | -0.07(-0.89%) |
Jan 26, 2005 | 7.710 | 7.733 | 7.630 | 7.682 | 512,580 | +0.02(+0.22%) |
Jan 25, 2005 | 7.670 | 7.716 | 7.630 | 7.664 | 538,436 | +0.11(+1.52%) |
Jan 24, 2005 | 7.624 | 7.642 | 7.550 | 7.550 | 536,340 | -0.02(-0.30%) |
Jan 21, 2005 | 7.596 | 7.630 | 7.550 | 7.573 | 721,176 | +0.01(+0.08%) |
Jan 20, 2005 | 7.601 | 7.636 | 7.516 | 7.567 | 728,688 | -0.02(-0.30%) |
Jan 19, 2005 | 7.699 | 7.710 | 7.590 | 7.590 | 485,152 | -0.13(-1.63%) |
Jan 18, 2005 | 7.624 | 7.727 | 7.561 | 7.716 | 832,637 | +0.02(+0.30%) |
Jan 14, 2005 | 7.682 | 7.699 | 7.619 | 7.693 | 617,752 | -0.04(-0.52%) |
Jan 13, 2005 | 7.750 | 7.790 | 7.704 | 7.733 | 696,892 | -0.19(-2.38%) |
Jan 12, 2005 | 7.825 | 7.945 | 7.796 | 7.922 | 725,194 | +0.10(+1.24%) |
Jan 11, 2005 | 7.888 | 7.899 | 7.808 | 7.825 | 651,469 | -0.10(-1.23%) |
Jan 10, 2005 | 7.916 | 8.014 | 7.899 | 7.922 | 687,458 | +0.03(+0.44%) |
Jan 07, 2005 | 8.059 | 8.071 | 7.876 | 7.888 | 900,597 | -0.10(-1.22%) |
Jan 06, 2005 | 8.002 | 8.036 | 7.928 | 7.985 | 827,920 | +0.14(+1.82%) |
Jan 05, 2005 | 7.899 | 7.968 | 7.842 | 7.842 | 855,174 | +0.08(+1.03%) |
Jan 04, 2005 | 7.911 | 7.951 | 7.745 | 7.762 | 779,003 | -0.06(-0.73%) |
Jan 03, 2005 | 7.842 | 7.911 | 7.779 | 7.819 | 708,073 | -0.03(-0.36%) |
Dec 31, 2004 | 7.808 | 7.893 | 7.808 | 7.848 | 350,280 | -0.02(-0.22%) |
Dec 30, 2004 | 7.808 | 7.888 | 7.802 | 7.865 | 498,953 | +0.01(+0.15%) |
Dec 29, 2004 | 7.813 | 7.882 | 7.802 | 7.853 | 483,404 | -0.03(-0.44%) |
Dec 28, 2004 | 7.853 | 7.922 | 7.830 | 7.888 | 540,882 | -0.01(-0.14%) |
Dec 27, 2004 | 7.888 | 7.973 | 7.882 | 7.899 | 630,330 | -0.04(-0.50%) |
Dec 23, 2004 | 7.870 | 7.973 | 7.870 | 7.939 | 565,690 | +0.07(+0.95%) |
Dec 22, 2004 | 7.802 | 7.899 | 7.790 | 7.865 | 695,145 | +0.05(+0.66%) |
Dec 21, 2004 | 7.762 | 7.813 | 7.722 | 7.813 | 493,712 | +0.08(+1.04%) |
Dec 20, 2004 | 7.733 | 7.785 | 7.670 | 7.733 | 1,377,014 | +0.09(+1.12%) |
Dec 17, 2004 | 7.584 | 7.682 | 7.573 | 7.647 | 1,380,508 | -0.07(-0.96%) |
Dec 16, 2004 | 7.716 | 7.756 | 7.670 | 7.722 | 1,643,262 | -0.01(-0.15%) |
Dec 15, 2004 | 7.739 | 7.785 | 7.722 | 7.733 | 1,835,087 | -0.05(-0.66%) |
Dec 14, 2004 | 7.727 | 7.808 | 7.722 | 7.785 | 750,177 | +0.01(+0.15%) |
Dec 13, 2004 | 7.687 | 7.808 | 7.670 | 7.773 | 1,398,327 | +0.26(+3.43%) |
Dec 10, 2004 | 7.498 | 7.533 | 7.458 | 7.516 | 601,504 | -0.05(-0.68%) |
Dec 09, 2004 | 7.510 | 7.590 | 7.413 | 7.567 | 996,684 | -0.05(-0.68%) |
Dec 08, 2004 | 7.619 | 7.659 | 7.550 | 7.619 | 519,918 | +0.08(+1.06%) |
Dec 07, 2004 | 7.676 | 7.699 | 7.533 | 7.538 | 684,314 | -0.10(-1.27%) |
Dec 06, 2004 | 7.601 | 7.670 | 7.567 | 7.636 | 734,279 | +0.03(+0.45%) |
Dec 03, 2004 | 7.590 | 7.636 | 7.538 | 7.601 | 933,616 | +0.16(+2.15%) |
Dec 02, 2004 | 7.395 | 7.504 | 7.378 | 7.441 | 1,360,766 | +0.17(+2.36%) |