Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.713 | 9.904 | 9.682 | 9.832 | 48,210 | -0.07(-0.68%) |
Feb 25, 2005 | 9.713 | 9.899 | 9.626 | 9.899 | 80,298 | +0.04(+0.42%) |
Feb 24, 2005 | 9.610 | 9.909 | 9.610 | 9.858 | 34,922 | +0.16(+1.65%) |
Feb 23, 2005 | 9.527 | 9.775 | 9.471 | 9.698 | 255,492 | +0.04(+0.43%) |
Feb 22, 2005 | 9.677 | 9.878 | 9.383 | 9.656 | 98,745 | -0.21(-2.14%) |
Feb 18, 2005 | 9.760 | 9.894 | 9.662 | 9.868 | 50,581 | +0.25(+2.63%) |
Feb 17, 2005 | 9.682 | 9.729 | 9.527 | 9.615 | 68,271 | -0.04(-0.45%) |
Feb 16, 2005 | 9.548 | 9.682 | 9.455 | 9.659 | 55,815 | +0.09(+0.89%) |
Feb 15, 2005 | 9.507 | 9.610 | 9.471 | 9.574 | 56,328 | +0.07(+0.71%) |
Feb 14, 2005 | 9.352 | 9.517 | 9.352 | 9.507 | 38,321 | -0.02(-0.16%) |
Feb 11, 2005 | 9.290 | 9.538 | 9.290 | 9.522 | 33,926 | +0.18(+1.93%) |
Feb 10, 2005 | 9.295 | 9.378 | 9.192 | 9.342 | 24,058 | -0.05(-0.55%) |
Feb 09, 2005 | 9.595 | 9.595 | 9.393 | 9.393 | 61,494 | -0.12(-1.30%) |
Feb 08, 2005 | 9.393 | 9.517 | 9.378 | 9.517 | 99,452 | +0.11(+1.15%) |
Feb 07, 2005 | 9.336 | 9.543 | 9.336 | 9.409 | 65,014 | -0.03(-0.27%) |
Feb 04, 2005 | 9.383 | 9.557 | 9.373 | 9.435 | 43,263 | -0.07(-0.68%) |
Feb 03, 2005 | 9.584 | 9.672 | 9.357 | 9.500 | 53,660 | -0.21(-2.15%) |
Feb 02, 2005 | 9.693 | 9.734 | 9.558 | 9.708 | 35,234 | +0.13(+1.40%) |
Feb 01, 2005 | 9.517 | 9.806 | 9.517 | 9.574 | 44,718 | -0.15(-1.59%) |
Jan 31, 2005 | 9.677 | 9.755 | 9.445 | 9.729 | 65,012 | +0.28(+2.95%) |
Jan 28, 2005 | 9.471 | 9.631 | 9.450 | 9.450 | 38,942 | -0.17(-1.77%) |
Jan 27, 2005 | 9.687 | 9.687 | 9.466 | 9.620 | 43,513 | -0.08(-0.80%) |
Jan 26, 2005 | 9.662 | 9.755 | 9.331 | 9.698 | 44,437 | +0.20(+2.06%) |
Jan 25, 2005 | 9.496 | 9.589 | 9.383 | 9.502 | 45,920 | +0.21(+2.28%) |
Jan 24, 2005 | 9.584 | 9.584 | 9.290 | 9.290 | 44,590 | -0.07(-0.72%) |
Jan 21, 2005 | 9.496 | 9.827 | 9.347 | 9.357 | 79,858 | -0.17(-1.73%) |
Jan 20, 2005 | 9.548 | 9.718 | 9.502 | 9.522 | 65,326 | -0.07(-0.70%) |
Jan 19, 2005 | 9.548 | 9.930 | 9.548 | 9.589 | 50,140 | -0.02(-0.24%) |
Jan 18, 2005 | 9.522 | 9.615 | 9.471 | 9.613 | 68,151 | -0.05(-0.51%) |
Jan 14, 2005 | 9.595 | 9.662 | 9.450 | 9.662 | 36,348 | +0.14(+1.46%) |
Jan 13, 2005 | 9.553 | 9.610 | 9.450 | 9.522 | 57,198 | -0.13(-1.34%) |
Jan 12, 2005 | 9.579 | 9.775 | 9.579 | 9.651 | 55,133 | +0.03(+0.32%) |
Jan 11, 2005 | 9.687 | 9.961 | 9.620 | 9.620 | 56,278 | -0.24(-2.41%) |
Jan 10, 2005 | 9.718 | 10.12 | 9.718 | 9.858 | 55,361 | +0.10(+1.06%) |
Jan 07, 2005 | 10.12 | 10.12 | 9.755 | 9.755 | 63,904 | -0.15(-1.56%) |
Jan 06, 2005 | 9.600 | 10.06 | 9.600 | 9.909 | 31,911 | +0.27(+2.78%) |
Jan 05, 2005 | 9.976 | 10.10 | 9.641 | 9.641 | 46,877 | -0.26(-2.61%) |
Jan 04, 2005 | 9.925 | 9.940 | 9.744 | 9.899 | 85,578 | +0.08(+0.79%) |
Jan 03, 2005 | 10.06 | 10.22 | 9.801 | 9.822 | 124,232 | -0.31(-3.03%) |
Dec 31, 2004 | 9.899 | 10.22 | 9.899 | 10.13 | 18,988 | +0.14(+1.37%) |
Dec 30, 2004 | 9.915 | 10.27 | 9.915 | 9.992 | 15,694 | -0.12(-1.17%) |
Dec 29, 2004 | 10.06 | 10.27 | 10.03 | 10.11 | 18,600 | -0.07(-0.66%) |
Dec 28, 2004 | 10.04 | 10.27 | 9.992 | 10.18 | 25,382 | +0.26(+2.60%) |
Dec 27, 2004 | 10.27 | 10.27 | 9.909 | 9.920 | 17,825 | -0.13(-1.33%) |
Dec 23, 2004 | 10.27 | 10.27 | 10.05 | 10.05 | 15,694 | -0.14(-1.37%) |
Dec 22, 2004 | 9.945 | 10.23 | 9.858 | 10.19 | 37,588 | +0.37(+3.78%) |
Dec 21, 2004 | 9.992 | 9.992 | 9.806 | 9.822 | 28,675 | +0.02(+0.16%) |
Dec 20, 2004 | 9.760 | 10.32 | 9.760 | 9.806 | 77,114 | -0.17(-1.66%) |
Dec 17, 2004 | 9.724 | 9.997 | 9.724 | 9.971 | 36,426 | +0.10(+0.99%) |
Dec 16, 2004 | 9.780 | 9.961 | 9.760 | 9.873 | 48,051 | +0.05(+0.47%) |
Dec 15, 2004 | 9.868 | 9.961 | 9.770 | 9.827 | 29,257 | -0.06(-0.63%) |
Dec 14, 2004 | 9.868 | 10.05 | 9.791 | 9.889 | 42,820 | -0.22(-2.20%) |
Dec 13, 2004 | 9.703 | 10.11 | 9.703 | 10.11 | 35,844 | +0.46(+4.76%) |
Dec 10, 2004 | 9.853 | 9.853 | 9.579 | 9.651 | 106,953 | -0.21(-2.15%) |
Dec 09, 2004 | 9.775 | 9.940 | 9.775 | 9.863 | 31,582 | -0.01(-0.10%) |
Dec 08, 2004 | 9.553 | 9.915 | 9.553 | 9.873 | 33,326 | +0.24(+2.46%) |
Dec 07, 2004 | 10.01 | 10.01 | 9.636 | 9.636 | 83,121 | -0.39(-3.91%) |
Dec 06, 2004 | 10.08 | 10.22 | 10.03 | 10.03 | 62,970 | -0.29(-2.85%) |
Dec 03, 2004 | 10.36 | 10.37 | 10.09 | 10.32 | 96,102 | -0.13(-1.28%) |
Dec 02, 2004 | 10.32 | 10.50 | 10.32 | 10.46 | 50,957 | +0.04(+0.35%) |