Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.678 | 9.720 | 9.581 | 9.678 | 166,538 | +0.04(+0.39%) |
Feb 25, 2005 | 9.461 | 9.699 | 9.428 | 9.641 | 163,201 | +0.20(+2.14%) |
Feb 24, 2005 | 9.431 | 9.461 | 9.289 | 9.438 | 138,504 | +0.01(+0.10%) |
Feb 23, 2005 | 9.254 | 9.468 | 9.242 | 9.429 | 212,929 | +0.15(+1.66%) |
Feb 22, 2005 | 9.528 | 9.528 | 9.274 | 9.275 | 243,299 | -0.25(-2.66%) |
Feb 18, 2005 | 9.551 | 9.606 | 9.471 | 9.528 | 122,818 | -0.02(-0.24%) |
Feb 17, 2005 | 9.671 | 9.689 | 9.534 | 9.551 | 129,826 | -0.13(-1.39%) |
Feb 16, 2005 | 9.543 | 9.723 | 9.503 | 9.686 | 127,824 | +0.12(+1.27%) |
Feb 15, 2005 | 9.713 | 9.835 | 9.518 | 9.564 | 196,575 | -0.15(-1.53%) |
Feb 14, 2005 | 9.543 | 9.714 | 9.453 | 9.713 | 175,549 | +0.12(+1.28%) |
Feb 11, 2005 | 9.426 | 9.660 | 9.326 | 9.590 | 178,887 | +0.18(+1.86%) |
Feb 10, 2005 | 9.326 | 9.416 | 9.131 | 9.414 | 168,541 | +0.07(+0.71%) |
Feb 09, 2005 | 9.543 | 9.588 | 9.348 | 9.348 | 159,196 | -0.24(-2.50%) |
Feb 08, 2005 | 9.178 | 9.588 | 9.067 | 9.588 | 262,323 | +0.27(+2.91%) |
Feb 07, 2005 | 9.319 | 9.363 | 9.259 | 9.317 | 199,245 | -0.07(-0.72%) |
Feb 04, 2005 | 9.316 | 9.401 | 9.314 | 9.384 | 119,814 | +0.07(+0.74%) |
Feb 03, 2005 | 9.214 | 9.348 | 9.137 | 9.316 | 482,594 | +0.06(+0.70%) |
Feb 02, 2005 | 8.959 | 9.326 | 8.907 | 9.251 | 714,213 | +0.34(+3.76%) |
Feb 01, 2005 | 8.614 | 8.980 | 8.599 | 8.915 | 410,172 | +0.24(+2.71%) |
Jan 31, 2005 | 8.418 | 8.682 | 8.396 | 8.680 | 245,969 | +0.27(+3.22%) |
Jan 28, 2005 | 8.367 | 8.411 | 8.283 | 8.409 | 119,814 | +0.03(+0.38%) |
Jan 27, 2005 | 8.330 | 8.406 | 8.255 | 8.378 | 192,236 | +0.02(+0.23%) |
Jan 26, 2005 | 8.217 | 8.367 | 8.214 | 8.358 | 140,172 | +0.11(+1.31%) |
Jan 25, 2005 | 8.157 | 8.277 | 8.157 | 8.250 | 204,585 | +0.08(+0.93%) |
Jan 24, 2005 | 8.135 | 8.232 | 8.075 | 8.174 | 213,930 | +0.03(+0.37%) |
Jan 21, 2005 | 8.090 | 8.190 | 8.030 | 8.144 | 257,650 | +0.02(+0.30%) |
Jan 20, 2005 | 8.030 | 8.204 | 7.985 | 8.120 | 214,597 | +0.05(+0.67%) |
Jan 19, 2005 | 8.247 | 8.247 | 8.060 | 8.066 | 230,951 | -0.21(-2.57%) |
Jan 18, 2005 | 8.083 | 8.295 | 8.072 | 8.279 | 250,308 | +0.21(+2.62%) |
Jan 14, 2005 | 7.933 | 8.089 | 7.930 | 8.068 | 124,152 | +0.10(+1.22%) |
Jan 13, 2005 | 7.972 | 8.069 | 7.925 | 7.970 | 176,884 | -0.04(-0.49%) |
Jan 12, 2005 | 8.109 | 8.109 | 7.928 | 8.009 | 264,993 | -0.12(-1.47%) |
Jan 11, 2005 | 8.068 | 8.171 | 8.015 | 8.129 | 291,692 | +0.02(+0.30%) |
Jan 10, 2005 | 8.075 | 8.171 | 8.075 | 8.105 | 396,822 | +0.02(+0.24%) |
Jan 07, 2005 | 8.345 | 8.345 | 8.086 | 8.086 | 346,093 | -0.20(-2.42%) |
Jan 06, 2005 | 8.196 | 8.315 | 8.196 | 8.286 | 824,682 | +0.09(+1.12%) |
Jan 05, 2005 | 8.187 | 8.270 | 8.150 | 8.195 | 408,169 | -0.01(-0.16%) |
Jan 04, 2005 | 8.108 | 8.292 | 8.108 | 8.208 | 331,074 | -0.01(-0.18%) |
Jan 03, 2005 | 8.405 | 8.405 | 8.211 | 8.223 | 287,687 | -0.17(-1.98%) |
Dec 31, 2004 | 8.366 | 8.442 | 8.295 | 8.390 | 125,487 | +0.04(+0.47%) |
Dec 30, 2004 | 8.477 | 8.477 | 8.351 | 8.351 | 132,830 | -0.11(-1.35%) |
Dec 29, 2004 | 8.480 | 8.517 | 8.352 | 8.465 | 243,967 | -0.06(-0.74%) |
Dec 28, 2004 | 8.114 | 8.527 | 8.108 | 8.527 | 360,444 | +0.43(+5.29%) |
Dec 27, 2004 | 8.385 | 8.385 | 8.066 | 8.099 | 226,612 | -0.28(-3.29%) |
Dec 23, 2004 | 8.367 | 8.420 | 8.322 | 8.375 | 246,637 | -0.01(-0.11%) |
Dec 22, 2004 | 8.240 | 8.420 | 8.240 | 8.384 | 366,785 | +0.11(+1.29%) |
Dec 21, 2004 | 8.312 | 8.394 | 8.172 | 8.277 | 668,824 | -0.01(-0.13%) |
Dec 20, 2004 | 7.948 | 8.478 | 7.948 | 8.288 | 1,021,592 | +0.29(+3.60%) |
Dec 17, 2004 | 7.802 | 8.000 | 7.798 | 8.000 | 299,368 | +0.21(+2.69%) |
Dec 16, 2004 | 7.798 | 7.826 | 7.753 | 7.790 | 258,318 | -0.02(-0.27%) |
Dec 15, 2004 | 7.729 | 7.811 | 7.715 | 7.811 | 157,193 | +0.08(+1.07%) |
Dec 14, 2004 | 7.647 | 7.735 | 7.647 | 7.729 | 211,260 | +0.04(+0.58%) |
Dec 13, 2004 | 7.569 | 7.696 | 7.566 | 7.684 | 217,601 | +0.12(+1.52%) |
Dec 10, 2004 | 7.446 | 7.596 | 7.416 | 7.569 | 179,220 | +0.08(+1.04%) |
Dec 09, 2004 | 7.303 | 7.528 | 7.227 | 7.491 | 474,251 | +0.41(+5.86%) |
Dec 08, 2004 | 6.817 | 7.076 | 6.817 | 7.076 | 259,987 | +0.15(+2.10%) |
Dec 07, 2004 | 7.056 | 7.131 | 6.930 | 6.930 | 89,443 | -0.16(-2.20%) |
Dec 06, 2004 | 7.226 | 7.226 | 7.082 | 7.086 | 95,784 | -0.12(-1.72%) |
Dec 03, 2004 | 7.134 | 7.281 | 7.134 | 7.211 | 93,782 | +0.06(+0.86%) |
Dec 02, 2004 | 7.109 | 7.244 | 7.080 | 7.149 | 155,858 | +0.01(+0.21%) |