Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.822 | 7.839 | 7.691 | 7.761 | 856,855 | -0.07(-0.84%) |
Feb 25, 2005 | 7.645 | 7.830 | 7.614 | 7.826 | 1,012,068 | +0.23(+3.07%) |
Feb 24, 2005 | 7.455 | 7.634 | 7.326 | 7.593 | 1,657,158 | +0.48(+6.72%) |
Feb 23, 2005 | 7.044 | 7.134 | 7.018 | 7.116 | 657,820 | +0.12(+1.75%) |
Feb 22, 2005 | 7.138 | 7.169 | 6.987 | 6.993 | 543,736 | -0.16(-2.28%) |
Feb 18, 2005 | 7.193 | 7.259 | 7.138 | 7.156 | 535,902 | -0.02(-0.23%) |
Feb 17, 2005 | 7.330 | 7.330 | 7.150 | 7.173 | 804,220 | -0.16(-2.17%) |
Feb 16, 2005 | 7.271 | 7.369 | 7.230 | 7.332 | 403,456 | +0.06(+0.76%) |
Feb 15, 2005 | 7.342 | 7.379 | 7.234 | 7.277 | 580,703 | -0.08(-1.03%) |
Feb 14, 2005 | 7.336 | 7.361 | 7.265 | 7.352 | 442,627 | +0.00(+0.03%) |
Feb 11, 2005 | 7.387 | 7.393 | 7.291 | 7.350 | 769,946 | -0.03(-0.44%) |
Feb 10, 2005 | 7.393 | 7.465 | 7.334 | 7.383 | 472,249 | +0.00(+0.00%) |
Feb 09, 2005 | 7.471 | 7.475 | 7.340 | 7.383 | 810,340 | -0.08(-1.01%) |
Feb 08, 2005 | 7.373 | 7.459 | 7.330 | 7.459 | 1,443,924 | +0.10(+1.33%) |
Feb 07, 2005 | 7.291 | 7.391 | 7.281 | 7.361 | 1,386,637 | +0.08(+1.12%) |
Feb 04, 2005 | 7.185 | 7.287 | 7.177 | 7.279 | 965,553 | +0.10(+1.37%) |
Feb 03, 2005 | 7.271 | 7.271 | 7.107 | 7.181 | 921,242 | -0.08(-1.12%) |
Feb 02, 2005 | 7.230 | 7.263 | 7.148 | 7.263 | 593,923 | +0.03(+0.45%) |
Feb 01, 2005 | 7.171 | 7.230 | 7.156 | 7.230 | 1,006,193 | +0.06(+0.83%) |
Jan 31, 2005 | 7.056 | 7.171 | 7.022 | 7.171 | 1,233,872 | +0.19(+2.75%) |
Jan 28, 2005 | 7.005 | 7.011 | 6.944 | 6.979 | 585,354 | -0.01(-0.15%) |
Jan 27, 2005 | 6.987 | 7.024 | 6.958 | 6.989 | 595,147 | +0.00(+0.06%) |
Jan 26, 2005 | 6.971 | 7.005 | 6.942 | 6.985 | 628,932 | +0.01(+0.21%) |
Jan 25, 2005 | 6.971 | 7.013 | 6.944 | 6.971 | 810,095 | +0.02(+0.35%) |
Jan 24, 2005 | 6.968 | 6.989 | 6.928 | 6.946 | 1,230,199 | -0.03(-0.38%) |
Jan 21, 2005 | 6.946 | 7.005 | 6.924 | 6.973 | 936,910 | +0.03(+0.38%) |
Jan 20, 2005 | 6.883 | 6.983 | 6.862 | 6.946 | 1,275,735 | -0.01(-0.21%) |
Jan 19, 2005 | 7.046 | 7.062 | 6.926 | 6.960 | 942,541 | -0.07(-1.02%) |
Jan 18, 2005 | 6.944 | 7.048 | 6.903 | 7.032 | 1,689,474 | +0.07(+1.06%) |
Jan 14, 2005 | 7.118 | 7.118 | 6.924 | 6.958 | 6,780,176 | -0.25(-3.48%) |
Jan 13, 2005 | 7.301 | 7.301 | 7.163 | 7.210 | 936,176 | -0.09(-1.29%) |
Jan 12, 2005 | 7.291 | 7.344 | 7.071 | 7.303 | 953,313 | -0.01(-0.11%) |
Jan 11, 2005 | 7.385 | 7.385 | 7.250 | 7.312 | 821,602 | -0.08(-1.02%) |
Jan 10, 2005 | 7.414 | 7.557 | 7.387 | 7.387 | 776,066 | -0.06(-0.74%) |
Jan 07, 2005 | 7.416 | 7.526 | 7.301 | 7.442 | 1,114,157 | +0.03(+0.36%) |
Jan 06, 2005 | 7.275 | 7.426 | 7.009 | 7.416 | 1,868,679 | +0.14(+1.94%) |
Jan 05, 2005 | 7.414 | 7.448 | 7.275 | 7.275 | 731,754 | -0.18(-2.41%) |
Jan 04, 2005 | 7.771 | 7.771 | 7.434 | 7.455 | 572,869 | -0.32(-4.07%) |
Jan 03, 2005 | 7.967 | 7.971 | 7.745 | 7.771 | 448,013 | -0.13(-1.70%) |
Dec 31, 2004 | 7.992 | 8.006 | 7.888 | 7.906 | 296,472 | -0.07(-0.87%) |
Dec 30, 2004 | 8.006 | 8.063 | 7.928 | 7.975 | 408,842 | -0.09(-1.16%) |
Dec 29, 2004 | 8.118 | 8.118 | 8.028 | 8.069 | 188,508 | -0.04(-0.45%) |
Dec 28, 2004 | 8.016 | 8.200 | 8.016 | 8.106 | 297,696 | +0.08(+0.99%) |
Dec 27, 2004 | 8.169 | 8.171 | 8.006 | 8.026 | 228,413 | -0.10(-1.26%) |
Dec 23, 2004 | 8.129 | 8.167 | 8.067 | 8.129 | 286,924 | -0.05(-0.57%) |
Dec 22, 2004 | 8.043 | 8.194 | 8.037 | 8.176 | 251,670 | +0.18(+2.25%) |
Dec 21, 2004 | 8.129 | 8.133 | 7.984 | 7.996 | 461,722 | -0.09(-1.06%) |
Dec 20, 2004 | 8.131 | 8.204 | 8.067 | 8.082 | 213,969 | -0.05(-0.60%) |
Dec 17, 2004 | 8.198 | 8.220 | 7.971 | 8.131 | 464,905 | -0.05(-0.57%) |
Dec 16, 2004 | 8.149 | 8.194 | 8.069 | 8.178 | 389,746 | -0.01(-0.10%) |
Dec 15, 2004 | 8.129 | 8.186 | 8.086 | 8.186 | 266,849 | +0.05(+0.65%) |
Dec 14, 2004 | 8.037 | 8.143 | 8.037 | 8.133 | 316,302 | +0.11(+1.32%) |
Dec 13, 2004 | 8.006 | 8.026 | 7.932 | 8.026 | 210,541 | +0.03(+0.36%) |
Dec 10, 2004 | 7.975 | 8.028 | 7.908 | 7.998 | 256,322 | -0.00(-0.03%) |
Dec 09, 2004 | 7.975 | 8.067 | 7.863 | 8.000 | 322,422 | +0.00(+0.03%) |
Dec 08, 2004 | 7.955 | 8.071 | 7.945 | 7.998 | 271,256 | +0.04(+0.54%) |
Dec 07, 2004 | 8.088 | 8.088 | 7.955 | 7.955 | 434,793 | -0.12(-1.44%) |
Dec 06, 2004 | 8.057 | 8.110 | 7.977 | 8.071 | 300,878 | -0.03(-0.33%) |
Dec 03, 2004 | 8.114 | 8.206 | 8.055 | 8.098 | 295,247 | -0.03(-0.33%) |
Dec 02, 2004 | 8.210 | 8.290 | 8.063 | 8.124 | 314,343 | -0.11(-1.34%) |