Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.650 | 7.650 | 7.400 | 7.520 | 31,946 | -0.12(-1.57%) |
Feb 25, 2005 | 7.600 | 7.900 | 7.500 | 7.640 | 24,732 | +0.03(+0.39%) |
Feb 24, 2005 | 7.640 | 7.910 | 7.550 | 7.610 | 7,460 | -0.14(-1.81%) |
Feb 23, 2005 | 7.770 | 8.070 | 7.500 | 7.750 | 34,975 | -0.05(-0.65%) |
Feb 22, 2005 | 8.190 | 8.190 | 7.760 | 7.801 | 11,544 | +0.16(+2.11%) |
Feb 18, 2005 | 8.010 | 8.010 | 7.580 | 7.640 | 26,513 | -0.41(-5.09%) |
Feb 17, 2005 | 8.030 | 8.130 | 8.000 | 8.050 | 2,000 | -0.06(-0.74%) |
Feb 16, 2005 | 8.050 | 8.270 | 8.030 | 8.110 | 9,200 | +0.03(+0.42%) |
Feb 15, 2005 | 8.061 | 8.080 | 8.061 | 8.076 | 1,100 | -0.11(-1.39%) |
Feb 14, 2005 | 8.000 | 8.300 | 8.000 | 8.190 | 6,080 | +0.01(+0.12%) |
Feb 11, 2005 | 8.370 | 8.370 | 8.037 | 8.180 | 3,350 | +0.15(+1.88%) |
Feb 10, 2005 | 8.311 | 8.311 | 7.810 | 8.029 | 10,694 | -0.26(-3.15%) |
Feb 09, 2005 | 8.150 | 8.400 | 8.071 | 8.290 | 12,015 | +0.22(+2.73%) |
Feb 08, 2005 | 7.670 | 8.120 | 7.620 | 8.070 | 21,383 | +0.57(+7.60%) |
Feb 07, 2005 | 7.400 | 7.540 | 7.379 | 7.500 | 12,240 | +0.16(+2.18%) |
Feb 04, 2005 | 7.250 | 7.450 | 7.000 | 7.340 | 8,982 | -0.11(-1.48%) |
Feb 03, 2005 | 7.400 | 7.500 | 7.400 | 7.450 | 4,333 | +0.10(+1.36%) |
Feb 02, 2005 | 7.250 | 7.390 | 7.250 | 7.350 | 9,538 | +0.20(+2.80%) |
Feb 01, 2005 | 7.150 | 7.240 | 7.080 | 7.150 | 6,200 | +0.08(+1.13%) |
Jan 31, 2005 | 7.150 | 7.150 | 7.000 | 7.070 | 15,041 | +0.11(+1.58%) |
Jan 28, 2005 | 7.000 | 7.090 | 6.900 | 6.960 | 12,000 | -0.04(-0.57%) |
Jan 27, 2005 | 6.600 | 7.000 | 6.600 | 7.000 | 12,780 | +0.26(+3.86%) |
Jan 26, 2005 | 6.530 | 6.750 | 6.530 | 6.740 | 2,920 | +0.18(+2.74%) |
Jan 25, 2005 | 6.320 | 6.600 | 6.320 | 6.560 | 5,542 | +0.14(+2.20%) |
Jan 24, 2005 | 6.740 | 6.780 | 6.250 | 6.419 | 10,105 | -0.22(-3.33%) |
Jan 21, 2005 | 6.785 | 6.785 | 6.610 | 6.640 | 5,349 | -0.01(-0.15%) |
Jan 20, 2005 | 6.610 | 6.663 | 6.610 | 6.650 | 2,530 | +0.03(+0.45%) |
Jan 19, 2005 | 6.750 | 6.760 | 6.610 | 6.620 | 10,450 | -0.18(-2.65%) |
Jan 18, 2005 | 7.240 | 7.240 | 6.610 | 6.800 | 27,963 | -0.26(-3.68%) |
Jan 14, 2005 | 7.114 | 7.114 | 7.060 | 7.060 | 11,400 | -0.14(-1.94%) |
Jan 13, 2005 | 7.360 | 7.360 | 7.070 | 7.200 | 17,228 | -0.22(-2.96%) |
Jan 12, 2005 | 7.250 | 7.640 | 7.170 | 7.420 | 45,176 | +0.40(+5.70%) |
Jan 11, 2005 | 6.590 | 7.200 | 6.590 | 7.020 | 70,520 | +0.59(+9.18%) |
Jan 10, 2005 | 6.500 | 6.560 | 6.400 | 6.430 | 9,485 | -0.07(-1.08%) |
Jan 07, 2005 | 6.430 | 6.700 | 6.430 | 6.500 | 18,699 | +0.16(+2.52%) |
Jan 06, 2005 | 6.350 | 6.390 | 6.160 | 6.340 | 7,680 | +0.08(+1.28%) |
Jan 05, 2005 | 6.250 | 6.270 | 6.210 | 6.260 | 4,925 | -0.02(-0.32%) |
Jan 04, 2005 | 6.650 | 6.650 | 6.280 | 6.280 | 6,788 | -0.11(-1.72%) |
Jan 03, 2005 | 6.820 | 6.820 | 6.390 | 6.390 | 8,593 | -0.38(-5.61%) |
Dec 31, 2004 | 6.040 | 6.770 | 5.700 | 6.770 | 49,800 | +0.71(+11.72%) |
Dec 30, 2004 | 6.250 | 6.250 | 6.060 | 6.060 | 3,000 | -0.07(-1.14%) |
Dec 29, 2004 | 5.890 | 6.150 | 5.810 | 6.130 | 22,800 | +0.23(+3.90%) |
Dec 28, 2004 | 6.050 | 6.050 | 5.810 | 5.900 | 52,900 | -0.27(-4.38%) |
Dec 27, 2004 | 6.140 | 6.340 | 5.940 | 6.170 | 12,800 | -0.14(-2.22%) |
Dec 23, 2004 | 6.750 | 6.750 | 5.790 | 6.310 | 183,700 | -0.59(-8.55%) |
Dec 22, 2004 | 6.950 | 6.950 | 6.876 | 6.900 | 7,300 | -0.03(-0.43%) |
Dec 21, 2004 | 6.980 | 7.082 | 6.850 | 6.930 | 135,900 | +0.21(+3.12%) |
Dec 20, 2004 | 6.780 | 6.840 | 6.720 | 6.720 | 4,800 | -0.09(-1.32%) |
Dec 17, 2004 | 6.810 | 6.810 | 6.810 | 6.810 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 6.910 | 6.960 | 6.720 | 6.810 | 12,000 | -0.09(-1.30%) |
Dec 15, 2004 | 6.990 | 7.050 | 6.900 | 6.900 | 3,600 | -0.14(-1.99%) |
Dec 14, 2004 | 7.000 | 7.060 | 6.870 | 7.040 | 23,400 | +0.05(+0.72%) |
Dec 13, 2004 | 6.810 | 7.200 | 6.810 | 6.990 | 30,900 | +0.19(+2.79%) |
Dec 10, 2004 | 6.790 | 6.890 | 6.790 | 6.800 | 12,500 | -0.02(-0.29%) |
Dec 09, 2004 | 6.740 | 6.890 | 6.740 | 6.820 | 13,500 | -0.01(-0.15%) |
Dec 08, 2004 | 6.910 | 6.910 | 6.520 | 6.830 | 17,600 | +0.03(+0.44%) |
Dec 07, 2004 | 6.800 | 6.810 | 6.740 | 6.800 | 9,800 | +0.01(+0.15%) |
Dec 06, 2004 | 6.900 | 6.920 | 6.790 | 6.790 | 22,000 | -0.01(-0.15%) |
Dec 03, 2004 | 6.910 | 6.910 | 6.800 | 6.800 | 600 | -0.01(-0.15%) |
Dec 02, 2004 | 6.720 | 6.920 | 6.720 | 6.810 | 9,000 | +0.12(+1.79%) |