Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.809 | 8.080 | 7.809 | 8.080 | 6,888 | +0.26(+3.35%) |
Feb 25, 2005 | 7.809 | 7.818 | 7.617 | 7.818 | 7,642 | +0.00(+0.00%) |
Feb 24, 2005 | 7.609 | 7.818 | 7.609 | 7.818 | 829 | +0.01(+0.11%) |
Feb 23, 2005 | 7.076 | 7.809 | 7.076 | 7.809 | 5,380 | +0.17(+2.29%) |
Feb 22, 2005 | 7.032 | 7.818 | 7.032 | 7.635 | 18,492 | -0.30(-3.74%) |
Feb 18, 2005 | 7.826 | 8.072 | 7.661 | 7.932 | 4,302 | +0.10(+1.34%) |
Feb 17, 2005 | 8.080 | 8.080 | 7.775 | 7.827 | 6,805 | +0.01(+0.11%) |
Feb 16, 2005 | 6.787 | 8.019 | 6.787 | 7.818 | 9,096 | -0.03(-0.45%) |
Feb 15, 2005 | 8.072 | 8.072 | 7.635 | 7.853 | 343 | +0.17(+2.16%) |
Feb 14, 2005 | 6.997 | 7.775 | 6.997 | 7.687 | 10,724 | +0.01(+0.11%) |
Feb 11, 2005 | 7.600 | 7.678 | 7.207 | 7.678 | 2,519 | +0.12(+1.62%) |
Feb 10, 2005 | 7.250 | 7.556 | 7.250 | 7.556 | 1,259 | +0.02(+0.23%) |
Feb 09, 2005 | 7.128 | 7.547 | 6.875 | 7.539 | 16,940 | -0.03(-0.33%) |
Feb 08, 2005 | 7.600 | 7.687 | 7.486 | 7.564 | 5,168 | -0.38(-4.74%) |
Feb 07, 2005 | 7.792 | 7.941 | 7.792 | 7.941 | 2,461 | +0.01(+0.11%) |
Feb 04, 2005 | 8.089 | 8.089 | 7.862 | 7.932 | 2,003 | +0.05(+0.67%) |
Feb 03, 2005 | 8.080 | 8.080 | 7.836 | 7.879 | 7,845 | -0.33(-4.04%) |
Feb 02, 2005 | 8.124 | 8.299 | 7.967 | 8.211 | 9,273 | +0.26(+3.30%) |
Feb 01, 2005 | 7.862 | 8.115 | 7.827 | 7.949 | 20,798 | +0.09(+1.11%) |
Jan 31, 2005 | 7.792 | 7.862 | 7.792 | 7.862 | 13,721 | +0.02(+0.22%) |
Jan 28, 2005 | 7.862 | 7.862 | 7.792 | 7.844 | 3,815 | -0.02(-0.22%) |
Jan 27, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 171 | -0.03(-0.33%) |
Jan 26, 2005 | 7.818 | 7.941 | 7.582 | 7.888 | 5,027 | +0.03(+0.33%) |
Jan 25, 2005 | 7.609 | 8.037 | 7.443 | 7.862 | 1,476 | +0.00(+0.00%) |
Jan 24, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 7.862 | 8.072 | 7.705 | 7.862 | 8,138 | -0.13(-1.64%) |
Jan 20, 2005 | 7.871 | 8.002 | 7.373 | 7.993 | 10,829 | +0.04(+0.45%) |
Jan 19, 2005 | 8.072 | 8.072 | 7.879 | 7.957 | 8,517 | +0.02(+0.21%) |
Jan 18, 2005 | 7.792 | 7.949 | 7.600 | 7.941 | 13,393 | +0.48(+6.44%) |
Jan 14, 2005 | 7.547 | 7.547 | 7.329 | 7.460 | 3,434 | +0.13(+1.79%) |
Jan 13, 2005 | 7.871 | 7.923 | 7.259 | 7.329 | 31,798 | -0.52(-6.67%) |
Jan 12, 2005 | 7.119 | 7.853 | 7.119 | 7.853 | 3,335 | +0.17(+2.16%) |
Jan 11, 2005 | 7.696 | 7.844 | 7.687 | 7.687 | 2,976 | -0.01(-0.11%) |
Jan 10, 2005 | 7.688 | 7.748 | 7.688 | 7.696 | 515 | -0.12(-1.56%) |
Jan 07, 2005 | 7.172 | 7.818 | 7.172 | 7.818 | 5,707 | -0.04(-0.56%) |
Jan 06, 2005 | 7.705 | 7.862 | 7.451 | 7.862 | 5,566 | -0.08(-0.99%) |
Jan 05, 2005 | 7.425 | 7.993 | 7.425 | 7.941 | 6,700 | +0.08(+1.00%) |
Jan 04, 2005 | 7.984 | 7.984 | 7.425 | 7.862 | 21,345 | -0.13(-1.61%) |
Jan 03, 2005 | 8.106 | 8.281 | 7.967 | 7.990 | 19,029 | -0.31(-3.72%) |
Dec 31, 2004 | 8.210 | 8.307 | 8.210 | 8.299 | 5,151 | +0.05(+0.64%) |
Dec 30, 2004 | 8.229 | 8.290 | 8.098 | 8.246 | 9,501 | -0.05(-0.63%) |
Dec 29, 2004 | 8.351 | 8.377 | 7.836 | 8.299 | 6,983 | +0.10(+1.17%) |
Dec 28, 2004 | 7.958 | 8.299 | 7.775 | 8.203 | 27,359 | +0.24(+3.07%) |
Dec 27, 2004 | 7.932 | 7.984 | 7.699 | 7.958 | 7,784 | +0.06(+0.77%) |
Dec 23, 2004 | 7.932 | 7.932 | 7.425 | 7.897 | 7,784 | -0.03(-0.44%) |
Dec 22, 2004 | 7.644 | 7.932 | 7.644 | 7.932 | 11,905 | +0.00(+0.00%) |
Dec 21, 2004 | 7.941 | 7.949 | 7.635 | 7.932 | 8,814 | +0.07(+0.89%) |
Dec 20, 2004 | 7.599 | 7.905 | 7.547 | 7.862 | 16,713 | +0.33(+4.41%) |
Dec 17, 2004 | 6.988 | 7.844 | 6.988 | 7.530 | 53,689 | +0.54(+7.75%) |
Dec 16, 2004 | 6.770 | 7.093 | 6.770 | 6.988 | 29,191 | +0.09(+1.27%) |
Dec 15, 2004 | 6.639 | 6.901 | 6.639 | 6.901 | 3,205 | +0.00(+0.00%) |
Dec 14, 2004 | 6.438 | 6.971 | 6.438 | 6.901 | 1,602 | +0.09(+1.28%) |
Dec 13, 2004 | 6.980 | 6.980 | 6.438 | 6.814 | 20,262 | +0.11(+1.69%) |
Dec 10, 2004 | 6.814 | 6.971 | 6.683 | 6.700 | 8,242 | +0.06(+0.93%) |
Dec 09, 2004 | 6.560 | 6.780 | 6.560 | 6.638 | 4,006 | -0.09(-1.31%) |
Dec 08, 2004 | 6.709 | 6.726 | 6.639 | 6.726 | 3,777 | +0.21(+3.22%) |
Dec 07, 2004 | 6.639 | 6.639 | 6.517 | 6.517 | 6,868 | -0.12(-1.84%) |
Dec 06, 2004 | 6.945 | 6.971 | 6.639 | 6.639 | 5,838 | -0.31(-4.52%) |
Dec 03, 2004 | 6.613 | 6.953 | 6.613 | 6.953 | 1,373 | +0.38(+5.71%) |
Dec 02, 2004 | 6.464 | 6.604 | 6.290 | 6.578 | 4,350 | +0.07(+1.07%) |