Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.990 | 6.990 | 6.710 | 6.720 | 4,200 | -0.27(-3.86%) |
Feb 25, 2005 | 7.040 | 7.040 | 6.700 | 6.990 | 14,400 | -0.05(-0.71%) |
Feb 24, 2005 | 7.090 | 7.090 | 7.040 | 7.040 | 200 | -0.01(-0.14%) |
Feb 23, 2005 | 7.050 | 7.050 | 7.050 | 7.050 | 3,600 | +0.04(+0.57%) |
Feb 22, 2005 | 7.100 | 7.100 | 7.000 | 7.010 | 8,000 | -0.13(-1.82%) |
Feb 18, 2005 | 7.060 | 7.140 | 7.060 | 7.140 | 1,900 | +0.06(+0.85%) |
Feb 17, 2005 | 7.050 | 7.150 | 7.050 | 7.080 | 3,500 | -0.03(-0.42%) |
Feb 16, 2005 | 7.050 | 7.110 | 7.050 | 7.110 | 900 | +0.01(+0.14%) |
Feb 15, 2005 | 7.200 | 7.200 | 7.090 | 7.100 | 7,300 | +0.01(+0.14%) |
Feb 14, 2005 | 7.090 | 7.140 | 7.090 | 7.090 | 1,700 | +0.06(+0.85%) |
Feb 11, 2005 | 7.090 | 7.090 | 7.030 | 7.030 | 4,300 | -0.06(-0.85%) |
Feb 10, 2005 | 7.100 | 7.100 | 7.030 | 7.090 | 5,700 | +0.07(+1.00%) |
Feb 09, 2005 | 7.100 | 7.100 | 7.000 | 7.020 | 5,700 | -0.17(-2.36%) |
Feb 08, 2005 | 7.050 | 7.190 | 7.010 | 7.190 | 10,100 | -0.02(-0.28%) |
Feb 07, 2005 | 7.150 | 7.210 | 7.130 | 7.210 | 1,100 | +0.07(+0.98%) |
Feb 04, 2005 | 7.220 | 7.220 | 7.100 | 7.140 | 27,600 | -0.01(-0.14%) |
Feb 03, 2005 | 7.250 | 7.400 | 7.150 | 7.150 | 26,200 | -0.10(-1.38%) |
Feb 02, 2005 | 7.150 | 7.250 | 7.150 | 7.250 | 6,700 | +0.00(+0.00%) |
Feb 01, 2005 | 7.150 | 7.250 | 6.970 | 7.250 | 11,400 | -0.02(-0.28%) |
Jan 31, 2005 | 7.200 | 7.270 | 7.110 | 7.270 | 13,600 | +0.10(+1.39%) |
Jan 28, 2005 | 6.960 | 7.170 | 6.960 | 7.170 | 31,100 | +0.23(+3.31%) |
Jan 27, 2005 | 6.800 | 6.940 | 6.800 | 6.940 | 4,500 | +0.09(+1.31%) |
Jan 26, 2005 | 6.850 | 7.000 | 6.850 | 6.850 | 6,300 | -0.02(-0.29%) |
Jan 25, 2005 | 6.950 | 6.950 | 6.870 | 6.870 | 4,300 | -0.08(-1.15%) |
Jan 24, 2005 | 6.950 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 7.000 | 7.010 | 6.850 | 6.950 | 10,100 | -0.04(-0.57%) |
Jan 20, 2005 | 7.000 | 7.040 | 6.940 | 6.990 | 1,400 | -0.09(-1.27%) |
Jan 19, 2005 | 6.950 | 7.090 | 6.930 | 7.080 | 9,300 | +0.03(+0.43%) |
Jan 18, 2005 | 6.700 | 7.050 | 6.670 | 7.050 | 10,100 | +0.31(+4.60%) |
Jan 14, 2005 | 6.550 | 6.750 | 6.460 | 6.740 | 19,800 | +0.34(+5.31%) |
Jan 13, 2005 | 6.330 | 6.440 | 6.330 | 6.400 | 6,000 | +0.05(+0.79%) |
Jan 12, 2005 | 6.300 | 6.400 | 6.280 | 6.350 | 15,700 | +0.00(+0.00%) |
Jan 11, 2005 | 6.450 | 6.450 | 6.300 | 6.350 | 10,200 | -0.10(-1.55%) |
Jan 10, 2005 | 6.320 | 6.500 | 6.210 | 6.450 | 23,700 | -0.02(-0.31%) |
Jan 07, 2005 | 6.490 | 6.500 | 6.420 | 6.470 | 9,000 | -0.03(-0.46%) |
Jan 06, 2005 | 6.430 | 6.510 | 6.430 | 6.500 | 31,500 | +0.00(+0.00%) |
Jan 05, 2005 | 6.600 | 6.620 | 6.350 | 6.500 | 6,000 | -0.06(-0.91%) |
Jan 04, 2005 | 6.560 | 6.630 | 6.560 | 6.560 | 8,500 | -0.09(-1.35%) |
Jan 03, 2005 | 6.650 | 6.660 | 6.640 | 6.650 | 7,000 | -0.05(-0.75%) |
Dec 31, 2004 | 6.680 | 6.700 | 6.650 | 6.700 | 3,700 | +0.00(+0.00%) |
Dec 30, 2004 | 6.750 | 6.850 | 6.700 | 6.700 | 6,200 | -0.05(-0.74%) |
Dec 29, 2004 | 6.840 | 6.840 | 6.750 | 6.750 | 6,600 | -0.08(-1.17%) |
Dec 28, 2004 | 6.730 | 6.950 | 6.730 | 6.830 | 14,600 | +0.05(+0.74%) |
Dec 27, 2004 | 6.760 | 6.780 | 6.630 | 6.780 | 12,000 | +0.05(+0.74%) |
Dec 23, 2004 | 6.550 | 6.730 | 6.550 | 6.730 | 4,200 | +0.21(+3.22%) |
Dec 22, 2004 | 6.500 | 6.530 | 6.450 | 6.520 | 20,000 | +0.07(+1.09%) |
Dec 21, 2004 | 6.300 | 6.450 | 6.250 | 6.450 | 7,500 | +0.18(+2.87%) |
Dec 20, 2004 | 6.370 | 6.400 | 6.230 | 6.270 | 5,700 | -0.20(-3.09%) |
Dec 17, 2004 | 6.590 | 6.600 | 6.460 | 6.470 | 13,200 | -0.14(-2.12%) |
Dec 16, 2004 | 6.600 | 6.650 | 6.550 | 6.610 | 9,100 | -0.07(-1.05%) |
Dec 15, 2004 | 6.630 | 6.680 | 6.600 | 6.680 | 8,800 | +0.07(+1.06%) |
Dec 14, 2004 | 6.400 | 6.660 | 6.400 | 6.610 | 9,800 | +0.21(+3.28%) |
Dec 13, 2004 | 6.410 | 6.500 | 6.400 | 6.400 | 5,200 | -0.04(-0.62%) |
Dec 10, 2004 | 6.150 | 6.440 | 6.150 | 6.440 | 5,400 | +0.26(+4.21%) |
Dec 09, 2004 | 6.150 | 6.180 | 6.090 | 6.180 | 5,100 | +0.08(+1.31%) |
Dec 08, 2004 | 6.280 | 6.280 | 6.100 | 6.100 | 14,900 | -0.16(-2.56%) |
Dec 07, 2004 | 6.390 | 6.390 | 6.220 | 6.260 | 7,600 | -0.16(-2.49%) |
Dec 06, 2004 | 6.450 | 6.610 | 6.420 | 6.420 | 8,600 | -0.03(-0.47%) |
Dec 03, 2004 | 6.050 | 6.450 | 6.050 | 6.450 | 13,200 | +0.35(+5.74%) |
Dec 02, 2004 | 6.270 | 6.320 | 5.950 | 6.100 | 28,400 | -0.25(-3.94%) |