Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.150 | 6.220 | 6.080 | 6.080 | 320,200 | -0.02(-0.33%) |
Feb 25, 2005 | 6.210 | 6.370 | 5.960 | 6.100 | 309,200 | -0.13(-2.09%) |
Feb 24, 2005 | 6.200 | 6.300 | 6.180 | 6.230 | 126,600 | +0.03(+0.48%) |
Feb 23, 2005 | 6.250 | 6.340 | 6.160 | 6.200 | 71,500 | +0.04(+0.65%) |
Feb 22, 2005 | 6.250 | 6.280 | 6.140 | 6.160 | 106,800 | -0.10(-1.60%) |
Feb 18, 2005 | 6.330 | 6.490 | 6.260 | 6.260 | 90,800 | -0.04(-0.63%) |
Feb 17, 2005 | 6.100 | 6.360 | 6.100 | 6.300 | 324,300 | +0.25(+4.13%) |
Feb 16, 2005 | 6.150 | 6.150 | 6.050 | 6.050 | 200,200 | -0.10(-1.63%) |
Feb 15, 2005 | 6.150 | 6.150 | 6.080 | 6.150 | 91,300 | +0.04(+0.65%) |
Feb 14, 2005 | 6.140 | 6.260 | 6.030 | 6.110 | 126,900 | -0.03(-0.49%) |
Feb 11, 2005 | 5.940 | 6.300 | 5.910 | 6.140 | 246,200 | +0.10(+1.66%) |
Feb 10, 2005 | 6.230 | 6.230 | 5.900 | 6.040 | 252,200 | -0.29(-4.58%) |
Feb 09, 2005 | 6.110 | 6.330 | 6.110 | 6.330 | 403,900 | +0.23(+3.77%) |
Feb 08, 2005 | 6.590 | 6.590 | 6.050 | 6.100 | 351,000 | -0.39(-6.01%) |
Feb 07, 2005 | 6.520 | 6.760 | 6.420 | 6.490 | 256,900 | +0.02(+0.31%) |
Feb 04, 2005 | 6.810 | 6.930 | 6.410 | 6.470 | 476,300 | -0.43(-6.23%) |
Feb 03, 2005 | 7.020 | 7.070 | 6.810 | 6.900 | 279,800 | -0.22(-3.09%) |
Feb 02, 2005 | 7.120 | 7.210 | 7.060 | 7.120 | 137,600 | -0.03(-0.42%) |
Feb 01, 2005 | 7.290 | 7.300 | 7.110 | 7.150 | 342,300 | -0.05(-0.69%) |
Jan 31, 2005 | 7.280 | 7.340 | 6.900 | 7.200 | 343,500 | +0.07(+0.98%) |
Jan 28, 2005 | 7.270 | 7.310 | 7.100 | 7.130 | 147,500 | -0.07(-0.97%) |
Jan 27, 2005 | 7.230 | 7.370 | 7.120 | 7.200 | 128,300 | +0.01(+0.14%) |
Jan 26, 2005 | 7.320 | 7.440 | 7.190 | 7.190 | 134,400 | -0.07(-0.96%) |
Jan 25, 2005 | 7.360 | 7.450 | 7.230 | 7.260 | 98,200 | -0.10(-1.36%) |
Jan 24, 2005 | 7.360 | 7.440 | 7.350 | 7.360 | 94,200 | +0.04(+0.55%) |
Jan 21, 2005 | 7.420 | 7.430 | 7.300 | 7.320 | 117,300 | -0.09(-1.21%) |
Jan 20, 2005 | 7.560 | 7.560 | 7.400 | 7.410 | 188,100 | -0.21(-2.76%) |
Jan 19, 2005 | 7.760 | 7.760 | 7.500 | 7.620 | 210,600 | -0.07(-0.91%) |
Jan 18, 2005 | 7.440 | 7.850 | 7.360 | 7.690 | 260,600 | +0.22(+2.95%) |
Jan 14, 2005 | 7.470 | 7.470 | 7.350 | 7.470 | 97,300 | +0.04(+0.54%) |
Jan 13, 2005 | 7.350 | 7.450 | 7.310 | 7.430 | 118,500 | -0.02(-0.27%) |
Jan 12, 2005 | 7.400 | 7.460 | 7.250 | 7.450 | 209,800 | +0.06(+0.81%) |
Jan 11, 2005 | 7.720 | 7.720 | 7.210 | 7.390 | 248,200 | -0.37(-4.77%) |
Jan 10, 2005 | 7.700 | 7.870 | 7.700 | 7.760 | 159,700 | -0.03(-0.39%) |
Jan 07, 2005 | 8.040 | 8.040 | 7.260 | 7.790 | 390,700 | -0.20(-2.50%) |
Jan 06, 2005 | 7.990 | 8.040 | 7.800 | 7.990 | 343,200 | +0.03(+0.38%) |
Jan 05, 2005 | 8.060 | 8.150 | 7.880 | 7.960 | 300,300 | -0.10(-1.24%) |
Jan 04, 2005 | 8.090 | 8.100 | 7.920 | 8.060 | 388,800 | -0.02(-0.25%) |
Jan 03, 2005 | 8.100 | 8.110 | 8.000 | 8.080 | 447,800 | -0.02(-0.25%) |
Dec 31, 2004 | 8.060 | 8.160 | 8.000 | 8.100 | 179,900 | -0.07(-0.86%) |
Dec 30, 2004 | 8.320 | 8.390 | 8.120 | 8.170 | 120,000 | -0.03(-0.37%) |
Dec 29, 2004 | 8.050 | 8.270 | 8.050 | 8.200 | 124,400 | +0.15(+1.86%) |
Dec 28, 2004 | 7.960 | 8.100 | 7.960 | 8.050 | 217,800 | +0.06(+0.75%) |
Dec 27, 2004 | 8.030 | 8.070 | 7.950 | 7.990 | 117,700 | -0.04(-0.50%) |
Dec 23, 2004 | 8.000 | 8.070 | 7.970 | 8.030 | 209,900 | +0.04(+0.50%) |
Dec 22, 2004 | 8.060 | 8.070 | 7.920 | 7.990 | 311,500 | -0.04(-0.50%) |
Dec 21, 2004 | 7.870 | 8.150 | 7.850 | 8.030 | 441,900 | +0.19(+2.42%) |
Dec 20, 2004 | 7.980 | 8.250 | 7.840 | 7.840 | 258,700 | -0.09(-1.13%) |
Dec 17, 2004 | 7.970 | 8.000 | 7.870 | 7.930 | 204,200 | -0.01(-0.13%) |
Dec 16, 2004 | 7.880 | 7.970 | 7.870 | 7.940 | 86,200 | -0.01(-0.13%) |
Dec 15, 2004 | 7.950 | 7.980 | 7.850 | 7.950 | 78,400 | +0.04(+0.51%) |
Dec 14, 2004 | 7.880 | 7.970 | 7.790 | 7.910 | 170,200 | -0.04(-0.50%) |
Dec 13, 2004 | 7.980 | 7.990 | 7.610 | 7.950 | 250,100 | +0.05(+0.63%) |
Dec 10, 2004 | 7.790 | 7.910 | 7.630 | 7.900 | 216,700 | +0.04(+0.51%) |
Dec 09, 2004 | 7.890 | 7.920 | 7.670 | 7.860 | 116,700 | -0.12(-1.50%) |
Dec 08, 2004 | 7.260 | 7.980 | 7.260 | 7.980 | 164,700 | +0.81(+11.30%) |
Dec 07, 2004 | 7.350 | 7.490 | 7.170 | 7.170 | 134,900 | -0.15(-2.05%) |
Dec 06, 2004 | 7.710 | 7.710 | 7.040 | 7.320 | 282,500 | -0.38(-4.94%) |
Dec 03, 2004 | 7.990 | 8.050 | 7.700 | 7.700 | 93,500 | -0.25(-3.14%) |
Dec 02, 2004 | 8.020 | 8.090 | 7.910 | 7.950 | 311,300 | -0.06(-0.75%) |