Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.229 | 7.402 | 7.190 | 7.286 | 92,396 | -0.02(-0.26%) |
Feb 25, 2005 | 7.113 | 7.306 | 7.055 | 7.306 | 103,654 | +0.22(+3.13%) |
Feb 24, 2005 | 7.123 | 7.315 | 6.988 | 7.084 | 83,739 | -0.01(-0.14%) |
Feb 23, 2005 | 7.152 | 7.277 | 7.084 | 7.094 | 89,532 | -0.06(-0.81%) |
Feb 22, 2005 | 7.489 | 7.489 | 7.132 | 7.152 | 100,535 | -0.20(-2.75%) |
Feb 18, 2005 | 7.537 | 7.537 | 7.335 | 7.354 | 84,175 | -0.07(-0.91%) |
Feb 17, 2005 | 7.653 | 7.653 | 7.421 | 7.421 | 126,235 | -0.09(-1.16%) |
Feb 16, 2005 | 7.720 | 7.797 | 7.499 | 7.508 | 139,757 | -0.26(-3.35%) |
Feb 15, 2005 | 7.903 | 8.077 | 7.739 | 7.768 | 73,078 | -0.13(-1.71%) |
Feb 14, 2005 | 8.019 | 8.048 | 7.807 | 7.903 | 96,518 | -0.17(-2.15%) |
Feb 11, 2005 | 8.038 | 8.106 | 7.884 | 8.077 | 98,366 | +0.17(+2.20%) |
Feb 10, 2005 | 7.913 | 7.942 | 7.778 | 7.903 | 103,655 | +0.13(+1.61%) |
Feb 09, 2005 | 7.923 | 8.157 | 7.730 | 7.778 | 173,135 | -0.09(-1.10%) |
Feb 08, 2005 | 7.470 | 8.135 | 7.470 | 7.865 | 435,229 | +0.39(+5.15%) |
Feb 07, 2005 | 7.489 | 7.653 | 7.402 | 7.479 | 151,735 | +0.08(+1.04%) |
Feb 04, 2005 | 7.364 | 7.462 | 7.258 | 7.402 | 121,148 | +0.11(+1.45%) |
Feb 03, 2005 | 7.344 | 7.518 | 7.180 | 7.296 | 222,908 | +0.12(+1.61%) |
Feb 02, 2005 | 7.036 | 7.190 | 7.026 | 7.180 | 128,408 | +0.18(+2.62%) |
Feb 01, 2005 | 7.229 | 7.296 | 6.920 | 6.997 | 244,494 | -0.27(-3.71%) |
Jan 31, 2005 | 7.537 | 7.595 | 7.114 | 7.267 | 166,649 | -0.11(-1.44%) |
Jan 28, 2005 | 7.383 | 7.441 | 7.325 | 7.373 | 115,814 | +0.03(+0.39%) |
Jan 27, 2005 | 7.402 | 7.537 | 7.325 | 7.344 | 115,970 | -0.02(-0.26%) |
Jan 26, 2005 | 7.662 | 7.662 | 7.084 | 7.364 | 182,710 | -0.15(-2.05%) |
Jan 25, 2005 | 7.518 | 7.518 | 7.325 | 7.518 | 149,875 | +0.19(+2.63%) |
Jan 24, 2005 | 7.518 | 7.518 | 7.315 | 7.325 | 129,945 | -0.13(-1.81%) |
Jan 21, 2005 | 7.508 | 7.518 | 7.344 | 7.460 | 139,093 | +0.00(+0.00%) |
Jan 20, 2005 | 7.576 | 7.595 | 7.402 | 7.460 | 146,317 | -0.13(-1.65%) |
Jan 19, 2005 | 7.633 | 7.711 | 7.527 | 7.585 | 107,983 | -0.26(-3.32%) |
Jan 18, 2005 | 7.711 | 7.952 | 7.711 | 7.846 | 79,899 | +0.13(+1.75%) |
Jan 14, 2005 | 7.923 | 7.923 | 7.662 | 7.711 | 115,500 | -0.03(-0.37%) |
Jan 13, 2005 | 7.932 | 7.932 | 7.711 | 7.739 | 113,694 | -0.12(-1.47%) |
Jan 12, 2005 | 8.009 | 8.019 | 7.691 | 7.855 | 171,925 | -0.14(-1.81%) |
Jan 11, 2005 | 8.192 | 8.337 | 7.932 | 8.000 | 169,279 | -0.12(-1.43%) |
Jan 10, 2005 | 7.865 | 8.154 | 7.662 | 8.115 | 238,508 | +0.15(+1.94%) |
Jan 07, 2005 | 8.058 | 8.058 | 7.797 | 7.961 | 83,207 | +0.03(+0.36%) |
Jan 06, 2005 | 7.980 | 8.144 | 7.884 | 7.932 | 74,321 | -0.06(-0.72%) |
Jan 05, 2005 | 8.308 | 8.530 | 7.759 | 7.990 | 151,534 | -0.28(-3.38%) |
Jan 04, 2005 | 8.838 | 8.838 | 8.192 | 8.270 | 179,694 | -0.41(-4.77%) |
Jan 03, 2005 | 8.896 | 9.031 | 8.674 | 8.684 | 122,358 | +0.01(+0.11%) |
Dec 31, 2004 | 8.780 | 8.954 | 8.578 | 8.674 | 159,261 | -0.03(-0.33%) |
Dec 30, 2004 | 8.511 | 8.800 | 8.433 | 8.703 | 68,477 | +0.18(+2.15%) |
Dec 29, 2004 | 8.732 | 8.819 | 8.453 | 8.520 | 139,341 | -0.21(-2.43%) |
Dec 28, 2004 | 8.674 | 8.742 | 8.530 | 8.732 | 50,943 | +0.07(+0.78%) |
Dec 27, 2004 | 8.636 | 8.713 | 8.433 | 8.665 | 107,488 | +0.10(+1.12%) |
Dec 23, 2004 | 8.491 | 8.607 | 8.462 | 8.568 | 43,576 | -0.01(-0.11%) |
Dec 22, 2004 | 8.732 | 8.732 | 8.347 | 8.578 | 89,746 | -0.19(-2.20%) |
Dec 21, 2004 | 8.780 | 8.987 | 8.723 | 8.771 | 113,506 | +0.06(+0.66%) |
Dec 20, 2004 | 8.626 | 8.799 | 8.626 | 8.713 | 65,468 | +0.06(+0.67%) |
Dec 17, 2004 | 8.578 | 8.761 | 8.559 | 8.655 | 69,515 | -0.04(-0.44%) |
Dec 16, 2004 | 8.684 | 8.761 | 8.327 | 8.694 | 141,416 | -0.05(-0.55%) |
Dec 15, 2004 | 8.867 | 8.944 | 8.674 | 8.742 | 65,053 | -0.02(-0.22%) |
Dec 14, 2004 | 8.318 | 8.925 | 8.318 | 8.761 | 151,272 | +0.33(+3.89%) |
Dec 13, 2004 | 7.884 | 8.462 | 7.749 | 8.433 | 112,157 | +0.47(+5.93%) |
Dec 10, 2004 | 8.077 | 8.077 | 7.874 | 7.961 | 104,998 | +0.04(+0.49%) |
Dec 09, 2004 | 8.019 | 8.086 | 7.894 | 7.923 | 116,100 | -0.09(-1.08%) |
Dec 08, 2004 | 8.192 | 8.395 | 7.952 | 8.009 | 213,110 | -0.25(-3.03%) |
Dec 07, 2004 | 8.713 | 8.819 | 8.067 | 8.260 | 213,110 | -0.56(-6.34%) |
Dec 06, 2004 | 9.021 | 9.050 | 8.819 | 8.819 | 95,660 | -0.23(-2.56%) |
Dec 03, 2004 | 9.349 | 9.349 | 9.002 | 9.050 | 52,914 | -0.15(-1.68%) |
Dec 02, 2004 | 9.494 | 9.513 | 9.176 | 9.204 | 61,525 | -0.18(-1.95%) |