Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.148 | 7.192 | 7.083 | 7.123 | 826,880 | -0.15(-2.03%) |
Feb 25, 2005 | 7.216 | 7.270 | 7.198 | 7.270 | 1,162,897 | +0.10(+1.46%) |
Feb 24, 2005 | 7.132 | 7.181 | 7.087 | 7.166 | 1,522,141 | +0.02(+0.23%) |
Feb 23, 2005 | 7.091 | 7.165 | 7.059 | 7.149 | 1,162,897 | +0.05(+0.73%) |
Feb 22, 2005 | 7.130 | 7.179 | 7.075 | 7.097 | 2,043,974 | -0.14(-1.94%) |
Feb 18, 2005 | 7.220 | 7.269 | 7.210 | 7.238 | 1,188,447 | -0.05(-0.62%) |
Feb 17, 2005 | 7.322 | 7.332 | 7.282 | 7.283 | 1,543,046 | -0.01(-0.09%) |
Feb 16, 2005 | 7.321 | 7.322 | 7.258 | 7.290 | 1,040,569 | -0.02(-0.34%) |
Feb 15, 2005 | 7.317 | 7.348 | 7.288 | 7.314 | 1,188,447 | +0.04(+0.53%) |
Feb 14, 2005 | 7.251 | 7.285 | 7.223 | 7.276 | 942,241 | +0.05(+0.75%) |
Feb 11, 2005 | 7.135 | 7.258 | 7.123 | 7.221 | 1,066,118 | +0.10(+1.34%) |
Feb 10, 2005 | 7.099 | 7.157 | 7.087 | 7.126 | 1,402,910 | +0.06(+0.84%) |
Feb 09, 2005 | 7.056 | 7.099 | 7.033 | 7.066 | 1,876,740 | -0.03(-0.38%) |
Feb 08, 2005 | 7.060 | 7.103 | 7.047 | 7.093 | 1,257,354 | +0.03(+0.49%) |
Feb 07, 2005 | 7.103 | 7.122 | 7.042 | 7.059 | 1,541,497 | -0.04(-0.60%) |
Feb 04, 2005 | 7.011 | 7.103 | 7.011 | 7.101 | 1,086,248 | +0.09(+1.31%) |
Feb 03, 2005 | 6.975 | 7.026 | 6.966 | 7.010 | 1,101,733 | -0.06(-0.91%) |
Feb 02, 2005 | 7.090 | 7.093 | 7.053 | 7.074 | 789,717 | +0.00(+0.02%) |
Feb 01, 2005 | 7.035 | 7.091 | 7.026 | 7.073 | 634,870 | +0.03(+0.46%) |
Jan 31, 2005 | 7.030 | 7.072 | 7.021 | 7.041 | 986,372 | +0.07(+0.96%) |
Jan 28, 2005 | 6.980 | 6.986 | 6.927 | 6.973 | 1,813,253 | +0.02(+0.24%) |
Jan 27, 2005 | 6.935 | 6.980 | 6.905 | 6.957 | 1,376,586 | +0.01(+0.11%) |
Jan 26, 2005 | 6.953 | 6.979 | 6.917 | 6.949 | 2,575,098 | +0.15(+2.28%) |
Jan 25, 2005 | 6.827 | 6.851 | 6.785 | 6.794 | 805,202 | +0.04(+0.65%) |
Jan 24, 2005 | 6.781 | 6.794 | 6.749 | 6.750 | 1,195,415 | -0.05(-0.67%) |
Jan 21, 2005 | 6.826 | 6.848 | 6.778 | 6.795 | 985,598 | +0.03(+0.46%) |
Jan 20, 2005 | 6.800 | 6.824 | 6.756 | 6.764 | 1,385,102 | -0.10(-1.52%) |
Jan 19, 2005 | 7.008 | 7.011 | 6.865 | 6.869 | 793,588 | -0.10(-1.46%) |
Jan 18, 2005 | 6.911 | 6.988 | 6.911 | 6.971 | 1,060,699 | +0.08(+1.16%) |
Jan 14, 2005 | 6.906 | 6.919 | 6.869 | 6.891 | 946,886 | -0.07(-1.02%) |
Jan 13, 2005 | 6.989 | 7.017 | 6.954 | 6.962 | 794,362 | -0.05(-0.77%) |
Jan 12, 2005 | 6.994 | 7.031 | 6.969 | 7.016 | 765,716 | +0.07(+0.99%) |
Jan 11, 2005 | 7.002 | 7.004 | 6.913 | 6.948 | 1,261,225 | -0.09(-1.21%) |
Jan 10, 2005 | 7.059 | 7.070 | 7.010 | 7.033 | 628,677 | -0.04(-0.57%) |
Jan 07, 2005 | 7.188 | 7.192 | 7.047 | 7.073 | 1,108,701 | -0.03(-0.44%) |
Jan 06, 2005 | 7.143 | 7.157 | 7.092 | 7.104 | 835,397 | -0.02(-0.27%) |
Jan 05, 2005 | 7.149 | 7.188 | 7.117 | 7.123 | 1,001,857 | -0.03(-0.42%) |
Jan 04, 2005 | 7.263 | 7.290 | 7.130 | 7.153 | 1,746,669 | -0.11(-1.49%) |
Jan 03, 2005 | 7.310 | 7.340 | 7.254 | 7.261 | 953,080 | -0.04(-0.50%) |
Dec 31, 2004 | 7.291 | 7.305 | 7.251 | 7.298 | 446,732 | -0.01(-0.18%) |
Dec 30, 2004 | 7.318 | 7.354 | 7.304 | 7.310 | 765,716 | -0.01(-0.18%) |
Dec 29, 2004 | 7.310 | 7.341 | 7.294 | 7.323 | 538,091 | +0.01(+0.07%) |
Dec 28, 2004 | 7.299 | 7.321 | 7.285 | 7.318 | 398,729 | +0.04(+0.60%) |
Dec 27, 2004 | 7.260 | 7.321 | 7.260 | 7.274 | 643,387 | +0.04(+0.57%) |
Dec 23, 2004 | 7.202 | 7.255 | 7.202 | 7.233 | 781,975 | +0.09(+1.27%) |
Dec 22, 2004 | 7.121 | 7.163 | 7.115 | 7.143 | 622,483 | +0.04(+0.56%) |
Dec 21, 2004 | 7.072 | 7.110 | 7.026 | 7.103 | 1,615,824 | +0.04(+0.57%) |
Dec 20, 2004 | 7.104 | 7.105 | 7.038 | 7.062 | 722,359 | +0.06(+0.89%) |
Dec 17, 2004 | 6.989 | 7.025 | 6.969 | 7.000 | 886,496 | -0.06(-0.79%) |
Dec 16, 2004 | 7.117 | 7.122 | 7.020 | 7.056 | 1,365,746 | -0.12(-1.66%) |
Dec 15, 2004 | 7.212 | 7.228 | 7.154 | 7.175 | 936,821 | -0.01(-0.20%) |
Dec 14, 2004 | 7.175 | 7.197 | 7.139 | 7.189 | 671,259 | -0.03(-0.46%) |
Dec 13, 2004 | 7.179 | 7.236 | 7.159 | 7.223 | 744,037 | +0.14(+2.04%) |
Dec 10, 2004 | 7.062 | 7.104 | 7.053 | 7.078 | 613,966 | -0.01(-0.11%) |
Dec 09, 2004 | 7.084 | 7.117 | 6.981 | 7.086 | 1,474,139 | -0.00(-0.02%) |
Dec 08, 2004 | 7.090 | 7.095 | 7.026 | 7.087 | 1,375,037 | -0.02(-0.24%) |
Dec 07, 2004 | 7.188 | 7.199 | 7.092 | 7.104 | 831,526 | +0.05(+0.77%) |
Dec 06, 2004 | 7.041 | 7.078 | 7.026 | 7.050 | 519,510 | +0.01(+0.18%) |
Dec 03, 2004 | 7.041 | 7.087 | 7.015 | 7.037 | 1,240,321 | +0.02(+0.35%) |
Dec 02, 2004 | 7.046 | 7.055 | 6.967 | 7.012 | 1,332,454 | +0.01(+0.09%) |