Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.899 | 8.237 | 7.899 | 8.080 | 12,732 | +0.22(+2.83%) |
Feb 25, 2005 | 7.730 | 7.940 | 7.721 | 7.857 | 11,885 | +0.13(+1.65%) |
Feb 24, 2005 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 7.750 | 7.750 | 7.730 | 7.730 | 2,425 | -0.02(-0.27%) |
Feb 17, 2005 | 7.751 | 7.751 | 7.751 | 7.751 | 242 | -0.08(-1.05%) |
Feb 16, 2005 | 8.035 | 8.035 | 7.833 | 7.833 | 3,197 | +0.10(+1.28%) |
Feb 15, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 485 | -0.09(-1.16%) |
Feb 14, 2005 | 7.730 | 7.825 | 7.730 | 7.825 | 2,668 | +0.09(+1.22%) |
Feb 11, 2005 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 7.754 | 8.034 | 7.730 | 7.730 | 3,643 | -0.02(-0.27%) |
Feb 09, 2005 | 7.751 | 7.751 | 7.751 | 7.751 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 7.751 | 7.751 | 7.751 | 7.751 | 242 | -0.08(-1.05%) |
Feb 07, 2005 | 7.829 | 7.833 | 7.829 | 7.833 | 4,050 | +0.16(+2.15%) |
Feb 04, 2005 | 7.668 | 7.668 | 7.668 | 7.668 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 7.668 | 7.668 | 7.668 | 7.668 | 242 | -0.16(-2.10%) |
Feb 02, 2005 | 7.829 | 7.833 | 7.829 | 7.833 | 487 | +0.21(+2.70%) |
Feb 01, 2005 | 7.627 | 7.627 | 7.627 | 7.627 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 7.627 | 7.627 | 7.627 | 7.627 | 9,137 | +0.00(+0.01%) |
Jan 28, 2005 | 7.626 | 7.626 | 7.626 | 7.626 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 7.626 | 7.626 | 7.626 | 7.626 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 7.524 | 7.626 | 7.524 | 7.626 | 703 | -0.00(-0.01%) |
Jan 25, 2005 | 7.627 | 7.627 | 7.627 | 7.627 | 485 | -0.25(-3.16%) |
Jan 24, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 7.449 | 7.875 | 7.449 | 7.875 | 1,419 | +0.35(+4.67%) |
Jan 20, 2005 | 7.627 | 8.043 | 7.524 | 7.524 | 5,579 | -0.21(-2.72%) |
Jan 19, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 4,608 | +0.00(+0.00%) |
Jan 14, 2005 | 8.109 | 8.109 | 7.730 | 7.734 | 5,317 | -0.00(-0.01%) |
Jan 13, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 242 | +0.00(+0.01%) |
Jan 12, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 3,849 | -0.01(-0.11%) |
Jan 11, 2005 | 7.742 | 7.742 | 7.742 | 7.742 | 242 | -0.00(-0.01%) |
Jan 10, 2005 | 7.742 | 7.742 | 7.742 | 7.742 | 247 | +0.00(+0.01%) |
Jan 07, 2005 | 7.742 | 7.742 | 7.742 | 7.742 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 7.742 | 7.742 | 7.742 | 7.742 | 346 | +0.01(+0.11%) |
Jan 05, 2005 | 7.734 | 7.734 | 7.734 | 7.734 | 2,910 | -0.03(-0.39%) |
Jan 04, 2005 | 7.764 | 7.764 | 7.764 | 7.764 | 848 | -0.26(-3.20%) |
Jan 03, 2005 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Dec 31, 2004 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 8.020 | 8.020 | 8.020 | 8.020 | 242 | -0.02(-0.23%) |
Dec 29, 2004 | 8.039 | 8.039 | 8.039 | 8.039 | 1,212 | +0.31(+4.00%) |
Dec 28, 2004 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 7.833 | 7.833 | 7.730 | 7.730 | 3,881 | -0.47(-5.78%) |
Dec 23, 2004 | 7.874 | 8.229 | 7.874 | 8.204 | 2,183 | +0.37(+4.74%) |
Dec 22, 2004 | 7.915 | 8.245 | 7.833 | 7.833 | 1,455 | -0.42(-5.05%) |
Dec 21, 2004 | 8.249 | 8.249 | 8.249 | 8.249 | 3,153 | +0.51(+6.55%) |
Dec 20, 2004 | 7.734 | 7.742 | 7.734 | 7.742 | 970 | -0.25(-3.15%) |
Dec 17, 2004 | 7.792 | 7.994 | 7.792 | 7.994 | 4,123 | +0.51(+6.83%) |
Dec 16, 2004 | 8.245 | 8.245 | 7.474 | 7.482 | 18,677 | -0.40(-5.12%) |
Dec 15, 2004 | 8.327 | 8.327 | 7.886 | 7.886 | 727 | -0.19(-2.30%) |
Dec 14, 2004 | 7.936 | 8.072 | 7.886 | 8.072 | 3,153 | +0.23(+2.94%) |
Dec 13, 2004 | 8.039 | 8.039 | 7.837 | 7.841 | 8,732 | -0.29(-3.60%) |
Dec 10, 2004 | 8.657 | 8.657 | 8.134 | 8.134 | 485 | -0.12(-1.45%) |
Dec 09, 2004 | 8.451 | 8.451 | 8.253 | 8.253 | 4,851 | +0.11(+1.37%) |
Dec 08, 2004 | 8.142 | 8.142 | 8.142 | 8.142 | 1,455 | -0.04(-0.45%) |
Dec 07, 2004 | 8.130 | 8.286 | 8.130 | 8.179 | 7,034 | -0.02(-0.30%) |
Dec 06, 2004 | 8.142 | 8.204 | 8.142 | 8.204 | 5,093 | -0.08(-1.00%) |
Dec 03, 2004 | 8.142 | 8.286 | 8.142 | 8.286 | 6,791 | +0.14(+1.77%) |
Dec 02, 2004 | 8.142 | 8.142 | 8.142 | 8.142 | 0 | +0.00(+0.00%) |