Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.134 | 7.178 | 7.069 | 7.109 | 828,502 | -0.15(-2.03%) |
Feb 25, 2005 | 7.202 | 7.256 | 7.184 | 7.256 | 1,165,179 | +0.10(+1.46%) |
Feb 24, 2005 | 7.118 | 7.167 | 7.073 | 7.152 | 1,525,127 | +0.02(+0.23%) |
Feb 23, 2005 | 7.077 | 7.150 | 7.045 | 7.135 | 1,165,179 | +0.05(+0.73%) |
Feb 22, 2005 | 7.116 | 7.165 | 7.062 | 7.083 | 2,047,984 | -0.14(-1.95%) |
Feb 18, 2005 | 7.206 | 7.255 | 7.196 | 7.224 | 1,190,778 | -0.05(-0.62%) |
Feb 17, 2005 | 7.308 | 7.318 | 7.268 | 7.269 | 1,546,073 | -0.01(-0.09%) |
Feb 16, 2005 | 7.306 | 7.308 | 7.243 | 7.276 | 1,042,610 | -0.02(-0.34%) |
Feb 15, 2005 | 7.303 | 7.334 | 7.274 | 7.300 | 1,190,778 | +0.04(+0.53%) |
Feb 14, 2005 | 7.237 | 7.270 | 7.208 | 7.261 | 944,089 | +0.05(+0.75%) |
Feb 11, 2005 | 7.121 | 7.243 | 7.109 | 7.207 | 1,068,210 | +0.10(+1.34%) |
Feb 10, 2005 | 7.085 | 7.143 | 7.073 | 7.112 | 1,405,662 | +0.06(+0.84%) |
Feb 09, 2005 | 7.042 | 7.085 | 7.019 | 7.053 | 1,880,422 | -0.03(-0.38%) |
Feb 08, 2005 | 7.046 | 7.089 | 7.033 | 7.080 | 1,259,820 | +0.03(+0.49%) |
Feb 07, 2005 | 7.089 | 7.108 | 7.028 | 7.045 | 1,544,521 | -0.04(-0.60%) |
Feb 04, 2005 | 6.997 | 7.089 | 6.997 | 7.087 | 1,088,379 | +0.09(+1.31%) |
Feb 03, 2005 | 6.961 | 7.013 | 6.952 | 6.996 | 1,103,894 | -0.06(-0.91%) |
Feb 02, 2005 | 7.076 | 7.080 | 7.040 | 7.060 | 791,266 | +0.00(+0.02%) |
Feb 01, 2005 | 7.022 | 7.077 | 7.013 | 7.059 | 636,116 | +0.03(+0.46%) |
Jan 31, 2005 | 7.016 | 7.058 | 7.007 | 7.027 | 988,307 | +0.07(+0.96%) |
Jan 28, 2005 | 6.966 | 6.973 | 6.913 | 6.960 | 1,816,810 | +0.02(+0.24%) |
Jan 27, 2005 | 6.921 | 6.966 | 6.891 | 6.943 | 1,379,286 | +0.01(+0.11%) |
Jan 26, 2005 | 6.939 | 6.965 | 6.903 | 6.935 | 2,580,150 | +0.15(+2.28%) |
Jan 25, 2005 | 6.814 | 6.837 | 6.771 | 6.781 | 806,781 | +0.04(+0.65%) |
Jan 24, 2005 | 6.768 | 6.781 | 6.735 | 6.737 | 1,197,760 | -0.05(-0.67%) |
Jan 21, 2005 | 6.813 | 6.835 | 6.765 | 6.782 | 987,532 | +0.03(+0.46%) |
Jan 20, 2005 | 6.787 | 6.810 | 6.743 | 6.751 | 1,387,819 | -0.10(-1.52%) |
Jan 19, 2005 | 6.995 | 6.997 | 6.851 | 6.855 | 795,145 | -0.10(-1.46%) |
Jan 18, 2005 | 6.898 | 6.974 | 6.898 | 6.957 | 1,062,779 | +0.08(+1.16%) |
Jan 14, 2005 | 6.893 | 6.906 | 6.855 | 6.877 | 948,744 | -0.07(-1.02%) |
Jan 13, 2005 | 6.975 | 7.004 | 6.940 | 6.948 | 795,921 | -0.05(-0.77%) |
Jan 12, 2005 | 6.980 | 7.018 | 6.956 | 7.002 | 767,218 | +0.07(+0.99%) |
Jan 11, 2005 | 6.988 | 6.991 | 6.899 | 6.934 | 1,263,699 | -0.09(-1.21%) |
Jan 10, 2005 | 7.045 | 7.056 | 6.996 | 7.019 | 629,910 | -0.04(-0.57%) |
Jan 07, 2005 | 7.174 | 7.178 | 7.033 | 7.059 | 1,110,876 | -0.03(-0.44%) |
Jan 06, 2005 | 7.129 | 7.143 | 7.078 | 7.090 | 837,036 | -0.02(-0.27%) |
Jan 05, 2005 | 7.135 | 7.174 | 7.103 | 7.109 | 1,003,822 | -0.03(-0.42%) |
Jan 04, 2005 | 7.248 | 7.276 | 7.116 | 7.139 | 1,750,096 | -0.11(-1.49%) |
Jan 03, 2005 | 7.296 | 7.326 | 7.239 | 7.247 | 954,950 | -0.04(-0.50%) |
Dec 31, 2004 | 7.277 | 7.291 | 7.237 | 7.283 | 447,608 | -0.01(-0.18%) |
Dec 30, 2004 | 7.304 | 7.340 | 7.290 | 7.296 | 767,218 | -0.01(-0.18%) |
Dec 29, 2004 | 7.296 | 7.327 | 7.279 | 7.309 | 539,147 | +0.01(+0.07%) |
Dec 28, 2004 | 7.285 | 7.306 | 7.270 | 7.304 | 399,512 | +0.04(+0.60%) |
Dec 27, 2004 | 7.246 | 7.306 | 7.246 | 7.260 | 644,649 | +0.04(+0.57%) |
Dec 23, 2004 | 7.188 | 7.241 | 7.188 | 7.219 | 783,509 | +0.09(+1.27%) |
Dec 22, 2004 | 7.107 | 7.149 | 7.101 | 7.129 | 623,704 | +0.04(+0.56%) |
Dec 21, 2004 | 7.058 | 7.096 | 7.013 | 7.089 | 1,618,993 | +0.04(+0.57%) |
Dec 20, 2004 | 7.090 | 7.091 | 7.024 | 7.049 | 723,776 | +0.06(+0.89%) |
Dec 17, 2004 | 6.975 | 7.011 | 6.956 | 6.987 | 888,235 | -0.06(-0.79%) |
Dec 16, 2004 | 7.103 | 7.108 | 7.006 | 7.042 | 1,368,426 | -0.12(-1.66%) |
Dec 15, 2004 | 7.198 | 7.214 | 7.140 | 7.161 | 938,659 | -0.01(-0.20%) |
Dec 14, 2004 | 7.161 | 7.183 | 7.125 | 7.175 | 672,576 | -0.03(-0.46%) |
Dec 13, 2004 | 7.165 | 7.221 | 7.145 | 7.208 | 745,497 | +0.14(+2.04%) |
Dec 10, 2004 | 7.049 | 7.090 | 7.040 | 7.064 | 615,171 | -0.01(-0.11%) |
Dec 09, 2004 | 7.071 | 7.103 | 6.967 | 7.072 | 1,477,031 | -0.00(-0.02%) |
Dec 08, 2004 | 7.076 | 7.081 | 7.013 | 7.073 | 1,377,735 | -0.02(-0.24%) |
Dec 07, 2004 | 7.174 | 7.185 | 7.078 | 7.090 | 833,157 | +0.05(+0.77%) |
Dec 06, 2004 | 7.027 | 7.064 | 7.013 | 7.036 | 520,529 | +0.01(+0.18%) |
Dec 03, 2004 | 7.027 | 7.073 | 7.001 | 7.023 | 1,242,754 | +0.02(+0.35%) |
Dec 02, 2004 | 7.032 | 7.041 | 6.953 | 6.998 | 1,335,068 | +0.01(+0.09%) |