Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.450 | 7.540 | 7.400 | 7.480 | 13,500 | -0.03(-0.40%) |
Feb 25, 2005 | 7.480 | 7.580 | 7.420 | 7.510 | 26,600 | +0.03(+0.40%) |
Feb 24, 2005 | 7.480 | 7.480 | 7.430 | 7.480 | 22,500 | +0.00(+0.00%) |
Feb 23, 2005 | 7.620 | 7.630 | 7.430 | 7.480 | 22,900 | -0.13(-1.71%) |
Feb 22, 2005 | 7.580 | 7.620 | 7.480 | 7.610 | 44,600 | +0.13(+1.74%) |
Feb 18, 2005 | 7.400 | 7.590 | 7.370 | 7.480 | 52,000 | +0.06(+0.81%) |
Feb 17, 2005 | 7.700 | 7.700 | 7.410 | 7.420 | 49,700 | -0.32(-4.13%) |
Feb 16, 2005 | 7.900 | 7.900 | 7.530 | 7.740 | 53,500 | -0.16(-2.03%) |
Feb 15, 2005 | 8.000 | 8.010 | 7.860 | 7.900 | 51,700 | -0.11(-1.37%) |
Feb 14, 2005 | 7.970 | 8.100 | 7.970 | 8.010 | 15,600 | +0.01(+0.12%) |
Feb 11, 2005 | 8.060 | 8.130 | 7.950 | 8.000 | 44,700 | -0.07(-0.87%) |
Feb 10, 2005 | 8.250 | 8.290 | 7.950 | 8.070 | 92,200 | -0.09(-1.10%) |
Feb 09, 2005 | 8.400 | 8.400 | 8.090 | 8.160 | 68,700 | -0.18(-2.16%) |
Feb 08, 2005 | 9.590 | 9.590 | 8.000 | 8.340 | 191,600 | -1.48(-15.07%) |
Feb 07, 2005 | 9.800 | 9.890 | 9.700 | 9.820 | 10,200 | -0.03(-0.30%) |
Feb 04, 2005 | 9.650 | 9.850 | 9.650 | 9.850 | 42,300 | +0.21(+2.18%) |
Feb 03, 2005 | 9.660 | 9.660 | 9.600 | 9.640 | 8,800 | -0.04(-0.41%) |
Feb 02, 2005 | 9.600 | 9.680 | 9.600 | 9.680 | 20,000 | +0.03(+0.31%) |
Feb 01, 2005 | 9.750 | 9.780 | 9.560 | 9.650 | 49,000 | -0.14(-1.43%) |
Jan 31, 2005 | 9.950 | 9.970 | 9.700 | 9.790 | 32,400 | -0.05(-0.51%) |
Jan 28, 2005 | 9.840 | 9.890 | 9.750 | 9.840 | 42,100 | -0.06(-0.61%) |
Jan 27, 2005 | 9.890 | 9.900 | 9.800 | 9.900 | 35,500 | +0.10(+1.02%) |
Jan 26, 2005 | 9.800 | 9.920 | 9.700 | 9.800 | 54,000 | +0.04(+0.41%) |
Jan 25, 2005 | 9.750 | 9.760 | 9.650 | 9.760 | 17,100 | +0.06(+0.62%) |
Jan 24, 2005 | 9.840 | 9.910 | 9.700 | 9.700 | 52,500 | -0.14(-1.42%) |
Jan 21, 2005 | 9.850 | 9.970 | 9.800 | 9.840 | 36,200 | +0.04(+0.41%) |
Jan 20, 2005 | 9.760 | 9.820 | 9.650 | 9.800 | 43,800 | +0.05(+0.51%) |
Jan 19, 2005 | 9.890 | 9.890 | 9.750 | 9.750 | 62,900 | -0.15(-1.52%) |
Jan 18, 2005 | 9.850 | 9.900 | 9.650 | 9.900 | 25,000 | +0.15(+1.54%) |
Jan 14, 2005 | 9.700 | 9.800 | 9.650 | 9.750 | 18,700 | +0.04(+0.41%) |
Jan 13, 2005 | 9.700 | 9.770 | 9.650 | 9.710 | 9,900 | -0.04(-0.41%) |
Jan 12, 2005 | 9.700 | 9.900 | 9.700 | 9.750 | 50,100 | +0.05(+0.52%) |
Jan 11, 2005 | 9.750 | 9.829 | 9.600 | 9.700 | 82,900 | +0.00(+0.00%) |
Jan 10, 2005 | 9.600 | 9.850 | 9.510 | 9.700 | 23,900 | +0.04(+0.41%) |
Jan 07, 2005 | 9.750 | 9.800 | 9.650 | 9.660 | 24,200 | -0.09(-0.92%) |
Jan 06, 2005 | 9.770 | 9.850 | 9.600 | 9.750 | 17,300 | +0.08(+0.83%) |
Jan 05, 2005 | 9.750 | 9.770 | 9.600 | 9.670 | 27,200 | -0.09(-0.92%) |
Jan 04, 2005 | 9.950 | 10.03 | 9.750 | 9.760 | 51,800 | -0.23(-2.30%) |
Jan 03, 2005 | 9.840 | 10.05 | 9.700 | 9.990 | 66,200 | +0.14(+1.42%) |
Dec 31, 2004 | 9.560 | 9.850 | 9.500 | 9.850 | 62,400 | +0.29(+3.03%) |
Dec 30, 2004 | 9.560 | 9.600 | 9.500 | 9.560 | 21,500 | +0.01(+0.10%) |
Dec 29, 2004 | 9.560 | 9.640 | 9.460 | 9.550 | 25,700 | -0.01(-0.10%) |
Dec 28, 2004 | 9.350 | 9.600 | 9.280 | 9.560 | 21,000 | +0.15(+1.59%) |
Dec 27, 2004 | 9.610 | 9.610 | 9.410 | 9.410 | 19,700 | -0.20(-2.08%) |
Dec 23, 2004 | 9.550 | 9.660 | 9.550 | 9.610 | 19,300 | +0.05(+0.52%) |
Dec 22, 2004 | 9.580 | 9.690 | 9.520 | 9.560 | 30,100 | -0.04(-0.42%) |
Dec 21, 2004 | 9.350 | 9.600 | 9.350 | 9.600 | 62,200 | +0.22(+2.35%) |
Dec 20, 2004 | 9.490 | 9.600 | 9.330 | 9.380 | 74,500 | -0.22(-2.29%) |
Dec 17, 2004 | 9.800 | 9.800 | 9.550 | 9.600 | 36,800 | +0.00(+0.00%) |
Dec 16, 2004 | 9.850 | 9.930 | 9.500 | 9.600 | 27,300 | -0.04(-0.41%) |
Dec 15, 2004 | 9.790 | 9.870 | 9.460 | 9.640 | 58,100 | -0.15(-1.53%) |
Dec 14, 2004 | 9.150 | 10.47 | 9.110 | 9.790 | 200,700 | +0.69(+7.58%) |
Dec 13, 2004 | 9.170 | 9.180 | 9.000 | 9.100 | 37,200 | -0.07(-0.76%) |
Dec 10, 2004 | 9.050 | 9.200 | 9.050 | 9.170 | 15,400 | +0.03(+0.33%) |
Dec 09, 2004 | 9.050 | 9.150 | 8.850 | 9.140 | 34,800 | +0.12(+1.33%) |
Dec 08, 2004 | 8.750 | 9.020 | 8.750 | 9.020 | 13,000 | +0.27(+3.09%) |
Dec 07, 2004 | 9.030 | 9.030 | 8.750 | 8.750 | 30,900 | -0.28(-3.10%) |
Dec 06, 2004 | 9.030 | 9.100 | 8.910 | 9.030 | 22,800 | +0.03(+0.33%) |
Dec 03, 2004 | 9.000 | 9.200 | 8.950 | 9.000 | 24,600 | +0.00(+0.00%) |
Dec 02, 2004 | 9.250 | 9.250 | 8.950 | 9.000 | 43,900 | -0.39(-4.15%) |