Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.050 | 8.050 | 7.930 | 8.010 | 71,300 | -0.04(-0.50%) |
Feb 25, 2005 | 8.000 | 8.050 | 7.940 | 8.050 | 88,400 | +0.05(+0.63%) |
Feb 24, 2005 | 8.030 | 8.070 | 7.910 | 8.000 | 217,400 | -0.02(-0.25%) |
Feb 23, 2005 | 8.050 | 8.090 | 7.980 | 8.020 | 168,200 | -0.01(-0.12%) |
Feb 22, 2005 | 8.000 | 8.100 | 7.950 | 8.030 | 593,800 | -0.01(-0.12%) |
Feb 18, 2005 | 8.100 | 8.140 | 8.000 | 8.040 | 118,200 | -0.01(-0.12%) |
Feb 17, 2005 | 8.100 | 8.160 | 8.000 | 8.050 | 210,800 | -0.05(-0.62%) |
Feb 16, 2005 | 8.080 | 8.160 | 8.000 | 8.100 | 130,800 | -0.02(-0.25%) |
Feb 15, 2005 | 8.050 | 8.160 | 7.990 | 8.120 | 132,500 | +0.01(+0.12%) |
Feb 14, 2005 | 8.250 | 8.250 | 8.080 | 8.110 | 230,400 | -0.15(-1.82%) |
Feb 11, 2005 | 8.050 | 8.270 | 8.000 | 8.260 | 235,300 | +0.03(+0.36%) |
Feb 10, 2005 | 8.370 | 8.400 | 8.190 | 8.230 | 147,400 | -0.20(-2.37%) |
Feb 09, 2005 | 8.450 | 8.540 | 8.400 | 8.430 | 295,200 | -0.07(-0.82%) |
Feb 08, 2005 | 8.490 | 8.590 | 8.465 | 8.500 | 220,700 | +0.01(+0.12%) |
Feb 07, 2005 | 8.620 | 8.680 | 8.400 | 8.490 | 176,600 | -0.19(-2.19%) |
Feb 04, 2005 | 8.440 | 8.680 | 8.440 | 8.680 | 74,500 | +0.18(+2.12%) |
Feb 03, 2005 | 8.610 | 8.670 | 8.450 | 8.500 | 155,000 | -0.06(-0.70%) |
Feb 02, 2005 | 8.650 | 8.710 | 8.500 | 8.560 | 129,100 | -0.15(-1.72%) |
Feb 01, 2005 | 8.590 | 8.710 | 8.460 | 8.710 | 228,500 | +0.11(+1.28%) |
Jan 31, 2005 | 8.690 | 8.750 | 8.490 | 8.600 | 296,800 | +0.03(+0.35%) |
Jan 28, 2005 | 8.760 | 8.770 | 8.490 | 8.570 | 642,100 | -0.23(-2.61%) |
Jan 27, 2005 | 8.600 | 8.820 | 8.520 | 8.800 | 573,700 | +0.10(+1.15%) |
Jan 26, 2005 | 8.580 | 8.750 | 8.580 | 8.700 | 157,300 | +0.06(+0.69%) |
Jan 25, 2005 | 8.600 | 8.710 | 8.590 | 8.640 | 200,500 | +0.05(+0.58%) |
Jan 24, 2005 | 8.600 | 8.640 | 8.480 | 8.590 | 189,000 | +0.00(+0.00%) |
Jan 21, 2005 | 8.620 | 8.670 | 8.410 | 8.590 | 136,900 | -0.02(-0.23%) |
Jan 20, 2005 | 8.650 | 8.790 | 8.590 | 8.610 | 254,400 | -0.10(-1.15%) |
Jan 19, 2005 | 8.850 | 8.910 | 8.610 | 8.710 | 139,800 | -0.14(-1.58%) |
Jan 18, 2005 | 8.700 | 8.870 | 8.640 | 8.850 | 206,600 | +0.08(+0.91%) |
Jan 14, 2005 | 8.860 | 8.900 | 8.680 | 8.770 | 90,000 | -0.04(-0.45%) |
Jan 13, 2005 | 8.870 | 8.930 | 8.790 | 8.810 | 217,700 | -0.15(-1.67%) |
Jan 12, 2005 | 8.860 | 8.990 | 8.800 | 8.960 | 118,000 | +0.09(+1.01%) |
Jan 11, 2005 | 9.020 | 9.040 | 8.830 | 8.870 | 256,000 | -0.15(-1.66%) |
Jan 10, 2005 | 9.000 | 9.180 | 8.990 | 9.020 | 247,000 | -0.03(-0.33%) |
Jan 07, 2005 | 9.130 | 9.160 | 9.000 | 9.050 | 451,900 | -0.05(-0.55%) |
Jan 06, 2005 | 9.100 | 9.250 | 9.090 | 9.100 | 140,400 | +0.02(+0.22%) |
Jan 05, 2005 | 9.370 | 9.550 | 9.080 | 9.080 | 172,300 | -0.36(-3.81%) |
Jan 04, 2005 | 9.550 | 9.640 | 9.410 | 9.440 | 362,000 | -0.10(-1.05%) |
Jan 03, 2005 | 9.650 | 9.650 | 9.340 | 9.540 | 610,200 | -0.02(-0.21%) |
Dec 31, 2004 | 9.550 | 9.750 | 9.530 | 9.560 | 118,300 | +0.11(+1.16%) |
Dec 30, 2004 | 9.300 | 9.450 | 9.250 | 9.450 | 68,000 | +0.12(+1.29%) |
Dec 29, 2004 | 9.240 | 9.360 | 9.230 | 9.330 | 74,600 | +0.03(+0.32%) |
Dec 28, 2004 | 9.240 | 9.360 | 9.210 | 9.300 | 143,400 | +0.00(+0.00%) |
Dec 27, 2004 | 9.200 | 9.350 | 9.090 | 9.300 | 80,700 | +0.15(+1.64%) |
Dec 23, 2004 | 9.280 | 9.290 | 9.110 | 9.150 | 63,200 | -0.09(-0.97%) |
Dec 22, 2004 | 9.320 | 9.320 | 9.210 | 9.240 | 192,700 | -0.08(-0.86%) |
Dec 21, 2004 | 9.200 | 9.350 | 9.160 | 9.320 | 93,500 | +0.12(+1.30%) |
Dec 20, 2004 | 9.120 | 9.280 | 9.090 | 9.200 | 104,400 | +0.02(+0.22%) |
Dec 17, 2004 | 9.200 | 9.210 | 9.140 | 9.180 | 104,900 | -0.02(-0.22%) |
Dec 16, 2004 | 9.360 | 9.430 | 9.060 | 9.200 | 99,500 | -0.18(-1.92%) |
Dec 15, 2004 | 9.330 | 9.440 | 9.310 | 9.380 | 96,000 | +0.00(+0.00%) |
Dec 14, 2004 | 9.470 | 9.470 | 9.320 | 9.380 | 117,100 | -0.09(-0.95%) |
Dec 13, 2004 | 9.330 | 9.480 | 9.260 | 9.470 | 82,300 | +0.14(+1.50%) |
Dec 10, 2004 | 9.040 | 9.370 | 8.950 | 9.330 | 109,500 | +0.32(+3.55%) |
Dec 09, 2004 | 9.210 | 9.230 | 8.900 | 9.010 | 71,800 | -0.17(-1.85%) |
Dec 08, 2004 | 8.970 | 9.230 | 8.970 | 9.180 | 76,400 | +0.16(+1.77%) |
Dec 07, 2004 | 9.400 | 9.440 | 8.900 | 9.020 | 123,500 | -0.36(-3.84%) |
Dec 06, 2004 | 9.380 | 9.500 | 9.250 | 9.380 | 395,800 | +0.07(+0.75%) |
Dec 03, 2004 | 9.440 | 9.500 | 9.310 | 9.310 | 269,500 | -0.11(-1.17%) |
Dec 02, 2004 | 9.350 | 9.490 | 9.250 | 9.420 | 71,700 | +0.07(+0.75%) |