Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.023 | 8.056 | 7.999 | 8.015 | 67,663 | +0.02(+0.31%) |
Feb 25, 2005 | 7.946 | 8.032 | 7.925 | 7.991 | 71,095 | +0.02(+0.31%) |
Feb 24, 2005 | 7.836 | 7.970 | 7.811 | 7.966 | 131,895 | +0.09(+1.17%) |
Feb 23, 2005 | 7.781 | 7.954 | 7.781 | 7.875 | 88,992 | +0.10(+1.34%) |
Feb 22, 2005 | 7.974 | 8.007 | 7.711 | 7.770 | 100,269 | -0.01(-0.16%) |
Feb 18, 2005 | 7.862 | 7.897 | 7.768 | 7.783 | 37,754 | -0.07(-0.88%) |
Feb 17, 2005 | 7.775 | 7.913 | 7.770 | 7.852 | 89,237 | +0.08(+1.02%) |
Feb 16, 2005 | 7.791 | 7.852 | 7.770 | 7.773 | 69,625 | -0.01(-0.08%) |
Feb 15, 2005 | 7.848 | 7.875 | 7.764 | 7.779 | 69,625 | -0.09(-1.14%) |
Feb 14, 2005 | 7.881 | 7.893 | 7.832 | 7.868 | 69,870 | -0.00(-0.03%) |
Feb 11, 2005 | 7.824 | 7.893 | 7.807 | 7.870 | 79,431 | +0.04(+0.47%) |
Feb 10, 2005 | 7.781 | 7.850 | 7.768 | 7.834 | 96,837 | +0.02(+0.29%) |
Feb 09, 2005 | 7.826 | 7.826 | 7.760 | 7.811 | 72,321 | -0.01(-0.18%) |
Feb 08, 2005 | 7.834 | 7.844 | 7.791 | 7.826 | 51,238 | -0.02(-0.21%) |
Feb 07, 2005 | 7.842 | 7.862 | 7.811 | 7.842 | 30,154 | -0.00(-0.03%) |
Feb 04, 2005 | 7.893 | 7.893 | 7.821 | 7.844 | 58,838 | -0.08(-0.98%) |
Feb 03, 2005 | 8.005 | 8.005 | 7.883 | 7.921 | 31,380 | -0.05(-0.67%) |
Feb 02, 2005 | 8.005 | 8.015 | 7.868 | 7.974 | 72,566 | -0.07(-0.89%) |
Feb 01, 2005 | 7.913 | 8.048 | 7.895 | 8.046 | 212,552 | +0.15(+1.91%) |
Jan 31, 2005 | 7.934 | 7.974 | 7.864 | 7.895 | 61,779 | -0.02(-0.23%) |
Jan 28, 2005 | 7.954 | 7.993 | 7.828 | 7.913 | 63,741 | -0.02(-0.31%) |
Jan 27, 2005 | 7.893 | 7.993 | 7.883 | 7.938 | 109,340 | +0.07(+0.83%) |
Jan 26, 2005 | 7.791 | 7.872 | 7.770 | 7.872 | 34,322 | +0.10(+1.23%) |
Jan 25, 2005 | 7.750 | 7.832 | 7.750 | 7.777 | 74,283 | +0.04(+0.58%) |
Jan 24, 2005 | 7.669 | 7.750 | 7.607 | 7.732 | 56,141 | +0.07(+0.90%) |
Jan 21, 2005 | 7.795 | 7.801 | 7.628 | 7.662 | 55,896 | -0.12(-1.55%) |
Jan 20, 2005 | 7.881 | 7.881 | 7.730 | 7.783 | 135,817 | -0.12(-1.50%) |
Jan 19, 2005 | 7.923 | 8.005 | 7.887 | 7.901 | 516,794 | -0.04(-0.54%) |
Jan 18, 2005 | 7.832 | 7.974 | 7.811 | 7.944 | 112,282 | +0.10(+1.22%) |
Jan 14, 2005 | 7.832 | 7.934 | 7.832 | 7.848 | 32,851 | +0.05(+0.63%) |
Jan 13, 2005 | 7.944 | 7.944 | 7.722 | 7.799 | 57,612 | -0.12(-1.57%) |
Jan 12, 2005 | 7.872 | 7.954 | 7.834 | 7.923 | 61,779 | +0.04(+0.52%) |
Jan 11, 2005 | 7.940 | 7.948 | 7.781 | 7.883 | 76,489 | -0.12(-1.55%) |
Jan 10, 2005 | 7.974 | 8.038 | 7.952 | 8.007 | 127,727 | +0.05(+0.64%) |
Jan 07, 2005 | 7.923 | 7.966 | 7.799 | 7.956 | 261,093 | +0.04(+0.54%) |
Jan 06, 2005 | 7.872 | 8.023 | 7.864 | 7.913 | 315,519 | +0.02(+0.23%) |
Jan 05, 2005 | 8.036 | 8.054 | 7.817 | 7.895 | 400,343 | -0.12(-1.53%) |
Jan 04, 2005 | 8.017 | 8.048 | 7.985 | 8.017 | 99,534 | +0.00(+0.00%) |
Jan 03, 2005 | 8.101 | 8.127 | 8.005 | 8.017 | 50,992 | -0.07(-0.86%) |
Dec 31, 2004 | 8.107 | 8.148 | 8.085 | 8.087 | 35,547 | -0.03(-0.33%) |
Dec 30, 2004 | 8.056 | 8.184 | 8.056 | 8.113 | 164,746 | +0.06(+0.68%) |
Dec 29, 2004 | 8.097 | 8.117 | 8.023 | 8.058 | 24,761 | -0.05(-0.60%) |
Dec 28, 2004 | 8.109 | 8.138 | 8.091 | 8.107 | 13,483 | +0.01(+0.18%) |
Dec 27, 2004 | 8.127 | 8.127 | 8.078 | 8.093 | 10,541 | -0.01(-0.18%) |
Dec 23, 2004 | 8.229 | 8.250 | 8.107 | 8.107 | 12,503 | -0.15(-1.80%) |
Dec 22, 2004 | 8.256 | 8.399 | 8.238 | 8.256 | 55,160 | +0.02(+0.20%) |
Dec 21, 2004 | 8.138 | 8.291 | 8.136 | 8.240 | 70,605 | +0.12(+1.51%) |
Dec 20, 2004 | 8.097 | 8.182 | 8.097 | 8.117 | 35,057 | +0.00(+0.00%) |
Dec 17, 2004 | 8.154 | 8.154 | 8.056 | 8.117 | 47,070 | -0.04(-0.45%) |
Dec 16, 2004 | 8.117 | 8.231 | 8.107 | 8.154 | 249,571 | +0.03(+0.33%) |
Dec 15, 2004 | 8.123 | 8.250 | 8.087 | 8.127 | 80,902 | +0.02(+0.25%) |
Dec 14, 2004 | 8.036 | 8.158 | 8.036 | 8.107 | 60,309 | +0.07(+0.86%) |
Dec 13, 2004 | 7.785 | 8.038 | 7.785 | 8.038 | 118,901 | +0.27(+3.52%) |
Dec 10, 2004 | 7.740 | 7.781 | 7.709 | 7.764 | 70,360 | +0.03(+0.42%) |
Dec 09, 2004 | 7.740 | 7.836 | 7.730 | 7.732 | 85,805 | +0.00(+0.03%) |
Dec 08, 2004 | 7.801 | 7.828 | 7.685 | 7.730 | 114,734 | -0.06(-0.79%) |
Dec 07, 2004 | 8.036 | 8.054 | 7.791 | 7.791 | 46,580 | -0.23(-2.92%) |
Dec 06, 2004 | 8.058 | 8.178 | 8.023 | 8.025 | 81,882 | -0.03(-0.40%) |
Dec 03, 2004 | 8.168 | 8.189 | 8.044 | 8.058 | 56,386 | -0.11(-1.35%) |
Dec 02, 2004 | 8.189 | 8.199 | 8.166 | 8.168 | 35,057 | +0.01(+0.12%) |