Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.450 | 7.520 | 7.370 | 7.500 | 307,482 | +0.10(+1.35%) |
Feb 25, 2005 | 7.380 | 7.450 | 7.310 | 7.400 | 124,458 | -0.01(-0.13%) |
Feb 24, 2005 | 7.440 | 7.450 | 7.340 | 7.410 | 340,335 | +0.01(+0.14%) |
Feb 23, 2005 | 7.400 | 7.450 | 7.370 | 7.400 | 101,581 | +0.02(+0.27%) |
Feb 22, 2005 | 7.500 | 7.510 | 7.360 | 7.380 | 163,132 | -0.10(-1.34%) |
Feb 18, 2005 | 7.530 | 7.550 | 7.410 | 7.480 | 417,658 | +0.05(+0.67%) |
Feb 17, 2005 | 7.540 | 7.630 | 7.430 | 7.430 | 349,265 | -0.13(-1.72%) |
Feb 16, 2005 | 7.630 | 7.650 | 7.540 | 7.560 | 333,452 | -0.14(-1.82%) |
Feb 15, 2005 | 7.410 | 7.700 | 7.350 | 7.700 | 1,463,739 | +0.29(+3.91%) |
Feb 14, 2005 | 7.650 | 7.650 | 7.410 | 7.410 | 175,287 | -0.17(-2.24%) |
Feb 11, 2005 | 7.520 | 7.690 | 7.500 | 7.580 | 144,779 | +0.05(+0.66%) |
Feb 10, 2005 | 7.660 | 7.850 | 7.490 | 7.530 | 853,190 | -0.07(-0.92%) |
Feb 09, 2005 | 7.780 | 7.830 | 7.580 | 7.600 | 665,593 | -0.18(-2.31%) |
Feb 08, 2005 | 7.700 | 8.000 | 7.700 | 7.780 | 586,505 | +0.04(+0.52%) |
Feb 07, 2005 | 7.900 | 7.980 | 7.570 | 7.740 | 358,553 | -0.32(-3.97%) |
Feb 04, 2005 | 7.830 | 8.060 | 7.770 | 8.060 | 496,880 | +0.26(+3.33%) |
Feb 03, 2005 | 7.780 | 7.830 | 7.600 | 7.800 | 232,357 | +0.09(+1.17%) |
Feb 02, 2005 | 7.450 | 7.800 | 7.370 | 7.710 | 220,510 | +0.25(+3.35%) |
Feb 01, 2005 | 7.300 | 7.460 | 7.300 | 7.460 | 600,328 | +0.11(+1.50%) |
Jan 31, 2005 | 7.490 | 7.570 | 7.340 | 7.350 | 147,734 | +0.02(+0.27%) |
Jan 28, 2005 | 7.370 | 7.430 | 7.260 | 7.330 | 87,927 | -0.10(-1.35%) |
Jan 27, 2005 | 7.260 | 7.550 | 7.250 | 7.430 | 105,827 | +0.11(+1.50%) |
Jan 26, 2005 | 7.280 | 7.340 | 7.230 | 7.320 | 116,034 | +0.04(+0.55%) |
Jan 25, 2005 | 7.320 | 7.430 | 7.220 | 7.280 | 219,728 | -0.02(-0.27%) |
Jan 24, 2005 | 7.410 | 7.670 | 7.300 | 7.300 | 208,388 | -0.15(-2.01%) |
Jan 21, 2005 | 7.740 | 7.750 | 7.440 | 7.450 | 254,602 | -0.15(-1.97%) |
Jan 20, 2005 | 7.520 | 7.709 | 7.410 | 7.600 | 199,826 | +0.12(+1.60%) |
Jan 19, 2005 | 7.600 | 7.620 | 7.200 | 7.480 | 590,939 | -0.20(-2.60%) |
Jan 18, 2005 | 8.080 | 8.250 | 7.590 | 7.680 | 508,693 | -0.18(-2.28%) |
Jan 14, 2005 | 7.900 | 7.990 | 7.650 | 7.859 | 225,555 | +0.20(+2.60%) |
Jan 13, 2005 | 7.770 | 7.880 | 7.570 | 7.660 | 180,006 | +0.07(+0.92%) |
Jan 12, 2005 | 7.770 | 7.770 | 7.550 | 7.590 | 291,815 | -0.04(-0.52%) |
Jan 11, 2005 | 7.750 | 7.780 | 7.330 | 7.630 | 392,801 | -0.12(-1.55%) |
Jan 10, 2005 | 7.830 | 7.950 | 7.750 | 7.750 | 314,805 | -0.24(-3.00%) |
Jan 07, 2005 | 8.150 | 8.150 | 7.910 | 7.990 | 230,046 | -0.10(-1.24%) |
Jan 06, 2005 | 8.140 | 8.260 | 8.030 | 8.090 | 88,399 | +0.02(+0.25%) |
Jan 05, 2005 | 8.010 | 8.270 | 8.000 | 8.070 | 451,499 | +0.02(+0.25%) |
Jan 04, 2005 | 8.500 | 8.510 | 7.910 | 8.050 | 181,276 | -0.34(-4.05%) |
Jan 03, 2005 | 8.450 | 8.550 | 8.353 | 8.390 | 73,104 | -0.01(-0.12%) |
Dec 31, 2004 | 8.400 | 8.490 | 8.400 | 8.400 | 53,900 | -0.08(-0.94%) |
Dec 30, 2004 | 8.660 | 8.750 | 8.330 | 8.480 | 456,800 | +0.06(+0.71%) |
Dec 29, 2004 | 8.310 | 8.580 | 8.310 | 8.420 | 642,300 | +0.04(+0.48%) |
Dec 28, 2004 | 8.350 | 8.440 | 8.280 | 8.380 | 120,700 | +0.01(+0.12%) |
Dec 27, 2004 | 8.240 | 8.390 | 8.190 | 8.370 | 194,200 | +0.22(+2.70%) |
Dec 23, 2004 | 8.250 | 8.270 | 8.030 | 8.150 | 174,200 | -0.15(-1.81%) |
Dec 22, 2004 | 8.270 | 8.390 | 8.200 | 8.300 | 153,300 | -0.08(-0.95%) |
Dec 21, 2004 | 8.470 | 8.520 | 8.270 | 8.380 | 236,100 | -0.02(-0.24%) |
Dec 20, 2004 | 8.300 | 8.550 | 8.300 | 8.400 | 108,700 | -0.08(-0.94%) |
Dec 17, 2004 | 8.760 | 8.760 | 8.330 | 8.480 | 143,900 | -0.24(-2.75%) |
Dec 16, 2004 | 8.900 | 8.930 | 8.585 | 8.720 | 91,200 | -0.15(-1.69%) |
Dec 15, 2004 | 8.680 | 8.930 | 8.590 | 8.870 | 158,700 | -0.02(-0.22%) |
Dec 14, 2004 | 8.800 | 8.890 | 8.700 | 8.890 | 451,300 | +0.06(+0.68%) |
Dec 13, 2004 | 8.850 | 8.950 | 8.690 | 8.830 | 584,300 | +0.05(+0.57%) |
Dec 10, 2004 | 8.720 | 8.910 | 8.700 | 8.780 | 89,800 | +0.03(+0.34%) |
Dec 09, 2004 | 8.660 | 8.820 | 8.600 | 8.750 | 123,700 | -0.05(-0.57%) |
Dec 08, 2004 | 8.370 | 8.810 | 8.310 | 8.800 | 175,200 | +0.50(+6.02%) |
Dec 07, 2004 | 8.530 | 8.620 | 8.290 | 8.300 | 191,100 | -0.32(-3.71%) |
Dec 06, 2004 | 8.300 | 8.790 | 8.260 | 8.620 | 170,500 | +0.12(+1.41%) |
Dec 03, 2004 | 8.250 | 8.500 | 8.250 | 8.500 | 110,500 | +0.05(+0.59%) |
Dec 02, 2004 | 8.280 | 8.580 | 8.280 | 8.450 | 71,700 | +0.09(+1.08%) |