Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.459 | 7.483 | 7.433 | 7.433 | 263,927 | -0.00(-0.03%) |
Feb 25, 2005 | 7.411 | 7.471 | 7.380 | 7.435 | 270,181 | +0.01(+0.16%) |
Feb 24, 2005 | 7.399 | 7.521 | 7.358 | 7.423 | 501,587 | -0.02(-0.23%) |
Feb 23, 2005 | 7.612 | 7.620 | 7.380 | 7.440 | 131,338 | -0.15(-1.99%) |
Feb 22, 2005 | 7.591 | 7.627 | 7.557 | 7.591 | 84,223 | -0.00(-0.06%) |
Feb 18, 2005 | 7.617 | 7.617 | 7.581 | 7.596 | 17,928 | -0.01(-0.13%) |
Feb 17, 2005 | 7.675 | 7.675 | 7.591 | 7.605 | 70,464 | +0.04(+0.54%) |
Feb 16, 2005 | 7.615 | 7.627 | 7.555 | 7.565 | 107,989 | -0.04(-0.47%) |
Feb 15, 2005 | 7.656 | 7.675 | 7.600 | 7.600 | 128,419 | -0.06(-0.72%) |
Feb 14, 2005 | 7.759 | 7.759 | 7.656 | 7.656 | 56,704 | -0.07(-0.96%) |
Feb 11, 2005 | 7.766 | 7.766 | 7.728 | 7.730 | 64,626 | -0.02(-0.28%) |
Feb 10, 2005 | 7.831 | 7.831 | 7.740 | 7.752 | 66,294 | -0.08(-1.01%) |
Feb 09, 2005 | 7.735 | 7.855 | 7.735 | 7.831 | 124,667 | +0.10(+1.24%) |
Feb 08, 2005 | 7.627 | 7.735 | 7.627 | 7.735 | 121,748 | +0.08(+1.10%) |
Feb 07, 2005 | 7.627 | 7.723 | 7.627 | 7.651 | 69,213 | +0.01(+0.13%) |
Feb 04, 2005 | 7.723 | 7.723 | 7.622 | 7.641 | 94,230 | -0.03(-0.44%) |
Feb 03, 2005 | 7.663 | 7.711 | 7.653 | 7.675 | 38,359 | -0.01(-0.09%) |
Feb 02, 2005 | 7.711 | 7.812 | 7.660 | 7.682 | 74,633 | -0.05(-0.68%) |
Feb 01, 2005 | 7.615 | 7.735 | 7.615 | 7.735 | 68,796 | +0.14(+1.90%) |
Jan 31, 2005 | 7.670 | 7.670 | 7.591 | 7.591 | 171,365 | +0.01(+0.16%) |
Jan 28, 2005 | 7.723 | 7.747 | 7.569 | 7.579 | 116,328 | -0.13(-1.68%) |
Jan 27, 2005 | 7.783 | 7.807 | 7.699 | 7.708 | 37,108 | -0.05(-0.65%) |
Jan 26, 2005 | 7.795 | 7.795 | 7.723 | 7.759 | 46,698 | -0.04(-0.49%) |
Jan 25, 2005 | 7.773 | 7.864 | 7.771 | 7.797 | 47,948 | +0.02(+0.31%) |
Jan 24, 2005 | 7.821 | 7.821 | 7.771 | 7.773 | 41,694 | -0.09(-1.10%) |
Jan 21, 2005 | 7.807 | 7.872 | 7.807 | 7.860 | 30,020 | +0.03(+0.37%) |
Jan 20, 2005 | 7.807 | 7.862 | 7.720 | 7.831 | 60,040 | -0.00(-0.06%) |
Jan 19, 2005 | 7.886 | 7.886 | 7.836 | 7.836 | 66,711 | -0.00(-0.03%) |
Jan 18, 2005 | 7.735 | 7.848 | 7.732 | 7.838 | 72,965 | +0.13(+1.74%) |
Jan 14, 2005 | 7.639 | 7.704 | 7.627 | 7.704 | 72,548 | +0.10(+1.33%) |
Jan 13, 2005 | 7.603 | 7.641 | 7.581 | 7.603 | 90,477 | +0.02(+0.32%) |
Jan 12, 2005 | 7.615 | 7.622 | 7.560 | 7.579 | 83,806 | -0.00(-0.03%) |
Jan 11, 2005 | 7.663 | 7.663 | 7.569 | 7.581 | 194,714 | -0.06(-0.75%) |
Jan 10, 2005 | 7.567 | 7.651 | 7.567 | 7.639 | 80,053 | +0.11(+1.43%) |
Jan 07, 2005 | 7.519 | 7.579 | 7.519 | 7.531 | 158,856 | -0.04(-0.54%) |
Jan 06, 2005 | 7.586 | 7.586 | 7.572 | 7.572 | 43,362 | -0.01(-0.10%) |
Jan 05, 2005 | 7.615 | 7.639 | 7.579 | 7.579 | 77,552 | -0.07(-0.94%) |
Jan 04, 2005 | 7.795 | 7.831 | 7.648 | 7.651 | 117,162 | -0.14(-1.85%) |
Jan 03, 2005 | 7.939 | 7.939 | 7.795 | 7.795 | 160,107 | -0.13(-1.69%) |
Dec 31, 2004 | 7.922 | 7.943 | 7.915 | 7.929 | 36,274 | +0.01(+0.12%) |
Dec 30, 2004 | 7.934 | 7.975 | 7.915 | 7.919 | 53,369 | -0.01(-0.15%) |
Dec 29, 2004 | 7.936 | 7.963 | 7.927 | 7.931 | 32,938 | -0.04(-0.51%) |
Dec 28, 2004 | 7.939 | 7.975 | 7.895 | 7.972 | 102,568 | +0.20(+2.59%) |
Dec 27, 2004 | 7.627 | 7.771 | 7.615 | 7.771 | 79,219 | +0.14(+1.89%) |
Dec 23, 2004 | 7.531 | 7.641 | 7.529 | 7.627 | 174,283 | +0.13(+1.76%) |
Dec 22, 2004 | 7.435 | 7.505 | 7.418 | 7.495 | 195,548 | +0.06(+0.87%) |
Dec 21, 2004 | 7.423 | 7.483 | 7.411 | 7.430 | 80,053 | +0.04(+0.58%) |
Dec 20, 2004 | 7.591 | 7.591 | 7.358 | 7.387 | 135,924 | -0.19(-2.50%) |
Dec 17, 2004 | 7.569 | 7.639 | 7.557 | 7.577 | 50,450 | -0.02(-0.22%) |
Dec 16, 2004 | 7.507 | 7.644 | 7.464 | 7.593 | 258,924 | +0.09(+1.15%) |
Dec 15, 2004 | 7.375 | 7.519 | 7.375 | 7.507 | 144,263 | +0.15(+2.02%) |
Dec 14, 2004 | 7.339 | 7.430 | 7.325 | 7.358 | 82,138 | +0.01(+0.10%) |
Dec 13, 2004 | 7.329 | 7.361 | 7.327 | 7.351 | 46,698 | +0.02(+0.29%) |
Dec 10, 2004 | 7.327 | 7.375 | 7.291 | 7.329 | 186,375 | +0.01(+0.20%) |
Dec 09, 2004 | 7.303 | 7.327 | 7.289 | 7.315 | 130,504 | -0.01(-0.16%) |
Dec 08, 2004 | 7.315 | 7.337 | 7.284 | 7.327 | 76,301 | -0.02(-0.33%) |
Dec 07, 2004 | 7.327 | 7.356 | 7.308 | 7.351 | 165,111 | +0.04(+0.49%) |
Dec 06, 2004 | 7.291 | 7.341 | 7.291 | 7.315 | 195,965 | -0.05(-0.68%) |
Dec 03, 2004 | 7.279 | 7.413 | 7.243 | 7.365 | 65,460 | +0.10(+1.35%) |
Dec 02, 2004 | 7.267 | 7.303 | 7.169 | 7.267 | 107,572 | +0.04(+0.60%) |