Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.860 | 8.150 | 7.810 | 8.030 | 182,518 | +0.05(+0.63%) |
Feb 25, 2005 | 7.740 | 8.020 | 7.550 | 7.980 | 176,405 | +0.34(+4.45%) |
Feb 24, 2005 | 7.540 | 7.690 | 7.540 | 7.640 | 116,639 | -0.07(-0.91%) |
Feb 23, 2005 | 7.840 | 7.900 | 7.600 | 7.710 | 165,307 | -0.22(-2.77%) |
Feb 22, 2005 | 8.260 | 8.260 | 7.910 | 7.930 | 242,357 | -0.45(-5.37%) |
Feb 18, 2005 | 8.410 | 8.620 | 8.290 | 8.380 | 109,288 | -0.08(-0.95%) |
Feb 17, 2005 | 8.620 | 8.670 | 8.410 | 8.460 | 86,846 | -0.22(-2.59%) |
Feb 16, 2005 | 8.280 | 8.740 | 8.280 | 8.685 | 166,152 | +0.29(+3.39%) |
Feb 15, 2005 | 8.500 | 8.540 | 8.260 | 8.400 | 121,591 | -0.20(-2.33%) |
Feb 14, 2005 | 8.080 | 8.600 | 8.040 | 8.600 | 284,272 | +0.61(+7.63%) |
Feb 11, 2005 | 7.570 | 8.040 | 7.500 | 7.990 | 115,629 | +0.29(+3.77%) |
Feb 10, 2005 | 7.410 | 7.830 | 7.410 | 7.700 | 119,574 | +0.28(+3.77%) |
Feb 09, 2005 | 7.520 | 7.780 | 7.420 | 7.420 | 142,247 | +0.01(+0.13%) |
Feb 08, 2005 | 7.860 | 7.950 | 7.380 | 7.410 | 108,877 | -0.49(-6.20%) |
Feb 07, 2005 | 7.490 | 7.950 | 7.370 | 7.900 | 287,554 | +0.47(+6.33%) |
Feb 04, 2005 | 6.860 | 7.450 | 6.810 | 7.430 | 154,658 | +0.60(+8.78%) |
Feb 03, 2005 | 6.610 | 6.860 | 6.560 | 6.830 | 95,235 | +0.23(+3.48%) |
Feb 02, 2005 | 6.480 | 6.660 | 6.480 | 6.600 | 40,049 | -0.01(-0.15%) |
Feb 01, 2005 | 6.330 | 6.610 | 6.320 | 6.610 | 74,263 | +0.23(+3.61%) |
Jan 31, 2005 | 6.550 | 6.690 | 6.290 | 6.380 | 100,351 | -0.21(-3.19%) |
Jan 28, 2005 | 6.420 | 6.670 | 6.420 | 6.590 | 51,195 | +0.04(+0.61%) |
Jan 27, 2005 | 6.700 | 6.700 | 6.440 | 6.550 | 47,021 | -0.15(-2.17%) |
Jan 26, 2005 | 6.750 | 6.750 | 6.440 | 6.695 | 58,661 | +0.08(+1.13%) |
Jan 25, 2005 | 6.540 | 6.650 | 6.130 | 6.620 | 132,619 | +0.11(+1.69%) |
Jan 24, 2005 | 6.300 | 6.550 | 6.180 | 6.510 | 97,960 | +0.01(+0.15%) |
Jan 21, 2005 | 6.330 | 6.520 | 6.330 | 6.500 | 91,009 | +0.07(+1.09%) |
Jan 20, 2005 | 6.500 | 6.670 | 6.260 | 6.430 | 118,790 | -0.11(-1.68%) |
Jan 19, 2005 | 6.890 | 6.910 | 6.520 | 6.540 | 117,687 | -0.07(-1.06%) |
Jan 18, 2005 | 6.250 | 6.620 | 6.250 | 6.610 | 138,940 | +0.26(+4.09%) |
Jan 14, 2005 | 6.400 | 6.460 | 6.300 | 6.350 | 114,691 | +0.09(+1.44%) |
Jan 13, 2005 | 6.130 | 6.500 | 6.130 | 6.260 | 76,227 | +0.07(+1.13%) |
Jan 12, 2005 | 6.150 | 6.240 | 6.060 | 6.190 | 98,001 | -0.02(-0.32%) |
Jan 11, 2005 | 6.460 | 6.630 | 5.950 | 6.210 | 183,866 | -0.28(-4.31%) |
Jan 10, 2005 | 6.270 | 6.560 | 5.900 | 6.490 | 329,442 | +0.20(+3.18%) |
Jan 07, 2005 | 6.810 | 6.830 | 6.230 | 6.290 | 298,689 | -0.31(-4.70%) |
Jan 06, 2005 | 6.450 | 6.940 | 6.380 | 6.600 | 507,326 | -0.54(-7.56%) |
Jan 05, 2005 | 7.310 | 7.400 | 7.010 | 7.140 | 266,461 | -0.31(-4.16%) |
Jan 04, 2005 | 7.900 | 8.100 | 7.321 | 7.450 | 281,544 | -0.42(-5.34%) |
Jan 03, 2005 | 8.110 | 8.350 | 7.860 | 7.870 | 186,702 | -0.19(-2.36%) |
Dec 31, 2004 | 8.050 | 8.241 | 8.020 | 8.060 | 97,200 | -0.09(-1.10%) |
Dec 30, 2004 | 8.080 | 8.200 | 7.860 | 8.150 | 116,500 | -0.11(-1.33%) |
Dec 29, 2004 | 8.180 | 8.310 | 8.050 | 8.260 | 101,000 | -0.09(-1.08%) |
Dec 28, 2004 | 8.050 | 8.350 | 7.850 | 8.350 | 135,400 | +0.38(+4.77%) |
Dec 27, 2004 | 8.190 | 8.200 | 7.860 | 7.970 | 106,200 | -0.16(-1.97%) |
Dec 23, 2004 | 8.170 | 8.180 | 7.840 | 8.130 | 139,400 | -0.06(-0.73%) |
Dec 22, 2004 | 8.280 | 8.400 | 7.940 | 8.190 | 165,700 | -0.11(-1.33%) |
Dec 21, 2004 | 8.400 | 8.440 | 8.110 | 8.300 | 116,700 | +0.12(+1.47%) |
Dec 20, 2004 | 8.570 | 8.650 | 8.090 | 8.180 | 304,300 | -0.36(-4.22%) |
Dec 17, 2004 | 8.170 | 8.850 | 8.140 | 8.540 | 533,100 | +0.42(+5.17%) |
Dec 16, 2004 | 7.770 | 8.160 | 7.569 | 8.120 | 357,700 | +0.50(+6.56%) |
Dec 15, 2004 | 7.470 | 7.740 | 7.470 | 7.620 | 124,000 | +0.09(+1.20%) |
Dec 14, 2004 | 7.290 | 7.680 | 7.250 | 7.530 | 194,700 | +0.24(+3.29%) |
Dec 13, 2004 | 7.300 | 7.380 | 7.110 | 7.290 | 130,700 | -0.01(-0.14%) |
Dec 10, 2004 | 7.440 | 7.440 | 7.010 | 7.300 | 160,600 | +0.11(+1.53%) |
Dec 09, 2004 | 7.200 | 7.480 | 7.150 | 7.190 | 171,900 | -0.02(-0.28%) |
Dec 08, 2004 | 6.970 | 7.280 | 6.850 | 7.210 | 214,000 | +0.25(+3.59%) |
Dec 07, 2004 | 6.880 | 7.510 | 6.750 | 6.960 | 675,100 | +0.26(+3.88%) |
Dec 06, 2004 | 6.520 | 6.790 | 6.490 | 6.700 | 133,200 | -0.09(-1.33%) |
Dec 03, 2004 | 6.535 | 6.870 | 6.390 | 6.790 | 240,300 | +0.24(+3.66%) |
Dec 02, 2004 | 6.360 | 6.590 | 6.170 | 6.550 | 261,100 | +0.18(+2.83%) |