Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.900 | 7.900 | 7.500 | 7.834 | 154,094 | +0.03(+0.44%) |
Feb 25, 2005 | 7.840 | 8.000 | 7.550 | 7.800 | 413,357 | -0.07(-0.89%) |
Feb 24, 2005 | 7.230 | 7.930 | 7.110 | 7.870 | 206,503 | +0.65(+9.00%) |
Feb 23, 2005 | 7.160 | 7.340 | 7.110 | 7.220 | 47,190 | -0.12(-1.63%) |
Feb 22, 2005 | 7.350 | 7.380 | 7.110 | 7.340 | 49,430 | -0.05(-0.68%) |
Feb 18, 2005 | 7.400 | 7.470 | 7.310 | 7.390 | 28,335 | +0.03(+0.41%) |
Feb 17, 2005 | 7.380 | 7.500 | 7.270 | 7.360 | 70,975 | -0.02(-0.27%) |
Feb 16, 2005 | 7.200 | 7.440 | 7.200 | 7.380 | 44,371 | +0.06(+0.82%) |
Feb 15, 2005 | 7.310 | 7.360 | 7.150 | 7.320 | 96,392 | -0.07(-0.95%) |
Feb 14, 2005 | 7.500 | 7.550 | 7.200 | 7.390 | 60,770 | -0.04(-0.54%) |
Feb 11, 2005 | 7.380 | 7.440 | 7.020 | 7.430 | 116,016 | +0.04(+0.54%) |
Feb 10, 2005 | 7.280 | 7.440 | 7.140 | 7.390 | 112,351 | +0.11(+1.51%) |
Feb 09, 2005 | 7.320 | 7.500 | 7.130 | 7.280 | 183,619 | +0.08(+1.13%) |
Feb 08, 2005 | 7.110 | 7.250 | 6.920 | 7.199 | 330,737 | +0.21(+2.99%) |
Feb 07, 2005 | 6.910 | 7.040 | 6.910 | 6.990 | 78,281 | +0.02(+0.29%) |
Feb 04, 2005 | 6.930 | 7.230 | 6.910 | 6.970 | 64,408 | +0.02(+0.29%) |
Feb 03, 2005 | 7.110 | 7.120 | 6.930 | 6.950 | 165,675 | -0.20(-2.80%) |
Feb 02, 2005 | 7.120 | 7.180 | 7.010 | 7.150 | 76,036 | +0.02(+0.28%) |
Feb 01, 2005 | 7.230 | 7.240 | 7.050 | 7.130 | 40,418 | -0.11(-1.52%) |
Jan 31, 2005 | 7.150 | 7.379 | 7.000 | 7.240 | 66,526 | -0.01(-0.14%) |
Jan 28, 2005 | 7.370 | 7.520 | 7.090 | 7.250 | 29,345 | -0.10(-1.36%) |
Jan 27, 2005 | 7.320 | 7.390 | 7.300 | 7.350 | 19,855 | -0.10(-1.34%) |
Jan 26, 2005 | 7.510 | 7.550 | 7.310 | 7.450 | 74,107 | +0.03(+0.40%) |
Jan 25, 2005 | 7.190 | 7.680 | 7.190 | 7.420 | 85,780 | +0.26(+3.63%) |
Jan 24, 2005 | 7.240 | 7.400 | 7.080 | 7.160 | 51,814 | +0.11(+1.56%) |
Jan 21, 2005 | 7.100 | 7.130 | 6.930 | 7.050 | 45,550 | +0.00(+0.00%) |
Jan 20, 2005 | 7.140 | 7.140 | 6.901 | 7.050 | 35,971 | +0.10(+1.44%) |
Jan 19, 2005 | 7.065 | 7.100 | 6.900 | 6.950 | 50,574 | -0.13(-1.84%) |
Jan 18, 2005 | 6.800 | 7.250 | 6.750 | 7.080 | 114,187 | +0.28(+4.12%) |
Jan 14, 2005 | 6.780 | 6.930 | 6.520 | 6.800 | 198,518 | -0.07(-1.02%) |
Jan 13, 2005 | 6.990 | 7.000 | 6.780 | 6.870 | 121,298 | -0.17(-2.37%) |
Jan 12, 2005 | 7.000 | 7.200 | 6.920 | 7.037 | 93,691 | +0.10(+1.40%) |
Jan 11, 2005 | 7.120 | 7.280 | 6.840 | 6.940 | 258,649 | -0.24(-3.34%) |
Jan 10, 2005 | 7.140 | 7.500 | 7.060 | 7.180 | 60,423 | -0.08(-1.10%) |
Jan 07, 2005 | 7.210 | 7.350 | 7.200 | 7.260 | 118,863 | -0.08(-1.09%) |
Jan 06, 2005 | 7.250 | 7.700 | 7.210 | 7.340 | 104,189 | -0.02(-0.27%) |
Jan 05, 2005 | 7.360 | 7.490 | 7.200 | 7.360 | 125,110 | -0.13(-1.74%) |
Jan 04, 2005 | 7.650 | 7.720 | 7.400 | 7.490 | 117,532 | -0.10(-1.33%) |
Jan 03, 2005 | 7.930 | 8.140 | 7.370 | 7.591 | 181,381 | -0.41(-5.11%) |
Dec 31, 2004 | 7.950 | 8.099 | 7.940 | 8.000 | 37,168 | +0.03(+0.38%) |
Dec 30, 2004 | 8.100 | 8.170 | 7.960 | 7.970 | 118,000 | -0.04(-0.50%) |
Dec 29, 2004 | 7.910 | 8.339 | 7.910 | 8.010 | 135,300 | +0.02(+0.25%) |
Dec 28, 2004 | 7.900 | 8.030 | 7.900 | 7.990 | 47,200 | +0.06(+0.76%) |
Dec 27, 2004 | 7.990 | 8.080 | 7.900 | 7.930 | 56,600 | +0.04(+0.51%) |
Dec 23, 2004 | 7.950 | 7.950 | 7.850 | 7.890 | 24,400 | -0.06(-0.75%) |
Dec 22, 2004 | 8.000 | 8.000 | 7.900 | 7.950 | 58,500 | +0.06(+0.76%) |
Dec 21, 2004 | 8.050 | 8.050 | 7.850 | 7.890 | 19,700 | -0.01(-0.13%) |
Dec 20, 2004 | 8.030 | 8.100 | 7.850 | 7.900 | 82,200 | -0.13(-1.62%) |
Dec 17, 2004 | 7.800 | 8.030 | 7.800 | 8.030 | 54,000 | +0.12(+1.52%) |
Dec 16, 2004 | 7.990 | 8.080 | 7.820 | 7.910 | 103,700 | -0.02(-0.25%) |
Dec 15, 2004 | 8.000 | 8.000 | 7.800 | 7.930 | 87,700 | +0.13(+1.67%) |
Dec 14, 2004 | 8.300 | 8.300 | 7.740 | 7.800 | 184,100 | -0.43(-5.22%) |
Dec 13, 2004 | 8.270 | 8.350 | 8.200 | 8.230 | 68,300 | +0.13(+1.59%) |
Dec 10, 2004 | 7.860 | 8.260 | 7.860 | 8.101 | 53,400 | +0.12(+1.52%) |
Dec 09, 2004 | 7.930 | 8.069 | 7.820 | 7.980 | 105,300 | -0.20(-2.44%) |
Dec 08, 2004 | 8.150 | 8.500 | 7.960 | 8.180 | 107,800 | +0.15(+1.87%) |
Dec 07, 2004 | 8.010 | 8.290 | 7.950 | 8.030 | 106,800 | -0.11(-1.35%) |
Dec 06, 2004 | 8.240 | 8.350 | 7.800 | 8.140 | 131,800 | -0.10(-1.21%) |
Dec 03, 2004 | 8.230 | 8.880 | 8.080 | 8.240 | 216,600 | +0.15(+1.85%) |
Dec 02, 2004 | 7.750 | 8.180 | 7.520 | 8.090 | 358,600 | +0.52(+6.87%) |