Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.007 | 8.007 | 7.923 | 7.954 | 214,309 | -0.08(-0.94%) |
Feb 25, 2005 | 7.936 | 8.038 | 7.936 | 8.029 | 179,232 | +0.09(+1.17%) |
Feb 24, 2005 | 7.932 | 7.954 | 7.857 | 7.936 | 264,321 | +0.01(+0.17%) |
Feb 23, 2005 | 7.870 | 7.927 | 7.870 | 7.923 | 280,389 | +0.07(+0.84%) |
Feb 22, 2005 | 7.945 | 7.989 | 7.843 | 7.857 | 347,601 | -0.12(-1.50%) |
Feb 18, 2005 | 7.950 | 7.994 | 7.941 | 7.976 | 273,147 | +0.03(+0.39%) |
Feb 17, 2005 | 7.972 | 7.998 | 7.945 | 7.945 | 253,685 | -0.05(-0.66%) |
Feb 16, 2005 | 7.963 | 8.025 | 7.954 | 7.998 | 196,883 | +0.01(+0.17%) |
Feb 15, 2005 | 7.989 | 8.007 | 7.958 | 7.985 | 275,184 | +0.03(+0.33%) |
Feb 14, 2005 | 7.963 | 7.976 | 7.954 | 7.958 | 219,287 | -0.01(-0.17%) |
Feb 11, 2005 | 7.892 | 7.980 | 7.892 | 7.972 | 230,150 | +0.04(+0.56%) |
Feb 10, 2005 | 7.896 | 7.932 | 7.888 | 7.927 | 275,637 | +0.02(+0.28%) |
Feb 09, 2005 | 7.945 | 7.967 | 7.888 | 7.905 | 241,012 | -0.03(-0.39%) |
Feb 08, 2005 | 7.936 | 7.976 | 7.927 | 7.936 | 296,230 | +0.00(+0.00%) |
Feb 07, 2005 | 7.914 | 7.976 | 7.914 | 7.936 | 527,512 | +0.02(+0.22%) |
Feb 04, 2005 | 7.852 | 7.927 | 7.835 | 7.919 | 269,300 | +0.08(+0.96%) |
Feb 03, 2005 | 7.839 | 7.843 | 7.804 | 7.843 | 174,027 | -0.03(-0.34%) |
Feb 02, 2005 | 7.843 | 7.888 | 7.839 | 7.870 | 277,673 | +0.03(+0.34%) |
Feb 01, 2005 | 7.808 | 7.857 | 7.799 | 7.843 | 230,150 | +0.03(+0.40%) |
Jan 31, 2005 | 7.782 | 7.821 | 7.782 | 7.813 | 271,789 | +0.07(+0.86%) |
Jan 28, 2005 | 7.777 | 7.786 | 7.715 | 7.746 | 197,109 | -0.02(-0.23%) |
Jan 27, 2005 | 7.755 | 7.786 | 7.742 | 7.764 | 234,223 | +0.02(+0.23%) |
Jan 26, 2005 | 7.795 | 7.813 | 7.724 | 7.746 | 282,426 | -0.02(-0.28%) |
Jan 25, 2005 | 7.751 | 7.799 | 7.742 | 7.768 | 183,305 | +0.03(+0.37%) |
Jan 24, 2005 | 7.711 | 7.799 | 7.711 | 7.740 | 245,991 | -0.04(-0.48%) |
Jan 21, 2005 | 7.826 | 7.830 | 7.760 | 7.777 | 241,691 | -0.03(-0.34%) |
Jan 20, 2005 | 7.843 | 7.852 | 7.790 | 7.804 | 312,071 | -0.08(-0.95%) |
Jan 19, 2005 | 7.896 | 7.932 | 7.848 | 7.879 | 319,539 | -0.05(-0.61%) |
Jan 18, 2005 | 7.835 | 7.954 | 7.830 | 7.927 | 253,006 | +0.07(+0.84%) |
Jan 14, 2005 | 7.826 | 7.870 | 7.821 | 7.861 | 167,011 | +0.05(+0.68%) |
Jan 13, 2005 | 7.901 | 7.914 | 7.799 | 7.808 | 264,321 | -0.09(-1.12%) |
Jan 12, 2005 | 7.888 | 7.910 | 7.864 | 7.896 | 227,660 | +0.01(+0.11%) |
Jan 11, 2005 | 7.896 | 7.914 | 7.857 | 7.888 | 317,729 | -0.05(-0.67%) |
Jan 10, 2005 | 7.910 | 7.954 | 7.883 | 7.941 | 290,573 | +0.03(+0.39%) |
Jan 07, 2005 | 7.927 | 7.950 | 7.888 | 7.910 | 250,291 | -0.01(-0.17%) |
Jan 06, 2005 | 7.910 | 7.932 | 7.888 | 7.923 | 244,407 | +0.01(+0.17%) |
Jan 05, 2005 | 7.896 | 7.936 | 7.896 | 7.910 | 175,611 | -0.02(-0.28%) |
Jan 04, 2005 | 8.042 | 8.042 | 7.888 | 7.932 | 343,754 | -0.07(-0.83%) |
Jan 03, 2005 | 8.078 | 8.095 | 7.998 | 7.998 | 407,119 | -0.08(-0.98%) |
Dec 31, 2004 | 8.069 | 8.095 | 8.060 | 8.078 | 226,529 | -0.01(-0.16%) |
Dec 30, 2004 | 8.042 | 8.100 | 8.042 | 8.091 | 334,702 | +0.05(+0.60%) |
Dec 29, 2004 | 8.056 | 8.064 | 8.029 | 8.042 | 496,508 | +0.00(+0.00%) |
Dec 28, 2004 | 7.989 | 8.060 | 7.989 | 8.042 | 524,117 | +0.04(+0.55%) |
Dec 27, 2004 | 8.029 | 8.047 | 7.998 | 7.998 | 383,131 | -0.03(-0.39%) |
Dec 23, 2004 | 8.033 | 8.042 | 8.011 | 8.029 | 276,089 | -0.00(-0.05%) |
Dec 22, 2004 | 7.976 | 8.042 | 7.963 | 8.033 | 380,641 | +0.04(+0.55%) |
Dec 21, 2004 | 7.958 | 8.007 | 7.936 | 7.989 | 306,414 | +0.05(+0.67%) |
Dec 20, 2004 | 7.980 | 7.998 | 7.932 | 7.936 | 277,673 | -0.05(-0.66%) |
Dec 17, 2004 | 7.963 | 7.998 | 7.941 | 7.989 | 415,945 | -0.01(-0.11%) |
Dec 16, 2004 | 7.985 | 8.038 | 7.985 | 7.998 | 224,718 | -0.02(-0.28%) |
Dec 15, 2004 | 7.980 | 8.025 | 7.950 | 8.020 | 610,791 | +0.03(+0.33%) |
Dec 14, 2004 | 7.954 | 8.011 | 7.954 | 7.994 | 320,218 | +0.01(+0.17%) |
Dec 13, 2004 | 7.923 | 7.980 | 7.910 | 7.980 | 371,815 | +0.09(+1.12%) |
Dec 10, 2004 | 7.866 | 7.927 | 7.861 | 7.892 | 362,990 | -0.01(-0.17%) |
Dec 09, 2004 | 7.835 | 7.923 | 7.821 | 7.905 | 152,528 | +0.03(+0.34%) |
Dec 08, 2004 | 7.839 | 7.905 | 7.839 | 7.879 | 339,228 | +0.01(+0.17%) |
Dec 07, 2004 | 7.923 | 7.950 | 7.843 | 7.866 | 245,991 | -0.07(-0.84%) |
Dec 06, 2004 | 7.905 | 7.936 | 7.879 | 7.932 | 244,633 | +0.00(+0.00%) |
Dec 03, 2004 | 7.932 | 7.967 | 7.905 | 7.932 | 342,849 | +0.03(+0.34%) |
Dec 02, 2004 | 7.914 | 7.950 | 7.896 | 7.905 | 391,278 | -0.03(-0.39%) |