Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.197 | 9.215 | 8.944 | 9.153 | 617,987 | +0.01(+0.15%) |
Feb 25, 2005 | 9.095 | 9.211 | 9.051 | 9.140 | 419,981 | +0.01(+0.15%) |
Feb 24, 2005 | 8.904 | 9.140 | 8.869 | 9.126 | 226,274 | +0.24(+2.75%) |
Feb 23, 2005 | 8.975 | 9.038 | 8.882 | 8.882 | 602,563 | +0.01(+0.10%) |
Feb 22, 2005 | 9.109 | 9.215 | 8.749 | 8.873 | 500,462 | -0.28(-3.06%) |
Feb 18, 2005 | 9.135 | 9.180 | 9.038 | 9.153 | 213,429 | +0.06(+0.68%) |
Feb 17, 2005 | 9.384 | 9.402 | 9.069 | 9.091 | 259,343 | -0.23(-2.48%) |
Feb 16, 2005 | 9.091 | 9.415 | 9.082 | 9.322 | 293,161 | +0.16(+1.79%) |
Feb 15, 2005 | 9.051 | 9.202 | 9.038 | 9.157 | 368,231 | +0.09(+0.98%) |
Feb 14, 2005 | 9.286 | 9.286 | 9.020 | 9.069 | 373,927 | -0.15(-1.59%) |
Feb 11, 2005 | 9.126 | 9.339 | 9.042 | 9.215 | 305,332 | +0.12(+1.32%) |
Feb 10, 2005 | 9.237 | 9.304 | 9.051 | 9.095 | 283,913 | -0.06(-0.68%) |
Feb 09, 2005 | 9.419 | 9.539 | 9.131 | 9.157 | 346,702 | -0.29(-3.06%) |
Feb 08, 2005 | 9.326 | 9.513 | 9.286 | 9.446 | 272,885 | +0.11(+1.19%) |
Feb 07, 2005 | 9.339 | 9.508 | 9.260 | 9.335 | 397,299 | +0.04(+0.43%) |
Feb 04, 2005 | 9.357 | 9.357 | 9.273 | 9.295 | 293,147 | -0.03(-0.33%) |
Feb 03, 2005 | 9.384 | 9.415 | 9.282 | 9.326 | 273,321 | -0.15(-1.55%) |
Feb 02, 2005 | 9.384 | 9.579 | 9.371 | 9.473 | 318,368 | +0.07(+0.76%) |
Feb 01, 2005 | 9.539 | 9.544 | 9.348 | 9.402 | 362,183 | -0.03(-0.33%) |
Jan 31, 2005 | 9.375 | 9.513 | 9.277 | 9.433 | 583,853 | +0.16(+1.72%) |
Jan 28, 2005 | 9.495 | 9.495 | 9.246 | 9.273 | 666,450 | -0.17(-1.83%) |
Jan 27, 2005 | 9.659 | 9.699 | 9.371 | 9.446 | 369,192 | -0.25(-2.57%) |
Jan 26, 2005 | 9.584 | 9.695 | 9.464 | 9.695 | 282,906 | +0.20(+2.15%) |
Jan 25, 2005 | 9.335 | 9.606 | 9.335 | 9.491 | 385,563 | +0.15(+1.62%) |
Jan 24, 2005 | 9.344 | 9.433 | 9.193 | 9.339 | 617,641 | +0.09(+1.01%) |
Jan 21, 2005 | 9.326 | 9.477 | 9.215 | 9.246 | 382,625 | -0.08(-0.90%) |
Jan 20, 2005 | 9.122 | 9.526 | 9.055 | 9.331 | 657,500 | +0.13(+1.45%) |
Jan 19, 2005 | 9.237 | 9.419 | 9.131 | 9.197 | 802,922 | -0.04(-0.48%) |
Jan 18, 2005 | 9.046 | 9.499 | 9.046 | 9.242 | 886,183 | +0.10(+1.12%) |
Jan 14, 2005 | 9.042 | 9.246 | 8.940 | 9.140 | 421,327 | +0.11(+1.23%) |
Jan 13, 2005 | 9.038 | 9.149 | 8.966 | 9.029 | 634,713 | -0.01(-0.15%) |
Jan 12, 2005 | 9.228 | 9.228 | 8.971 | 9.042 | 427,739 | -0.13(-1.40%) |
Jan 11, 2005 | 9.224 | 9.282 | 9.135 | 9.171 | 426,905 | -0.08(-0.82%) |
Jan 10, 2005 | 9.300 | 9.437 | 9.180 | 9.246 | 457,158 | +0.07(+0.77%) |
Jan 07, 2005 | 9.504 | 9.504 | 9.166 | 9.175 | 477,626 | -0.27(-2.87%) |
Jan 06, 2005 | 9.371 | 9.690 | 9.371 | 9.446 | 385,225 | +0.04(+0.38%) |
Jan 05, 2005 | 9.548 | 9.699 | 9.357 | 9.411 | 538,992 | -0.16(-1.72%) |
Jan 04, 2005 | 9.983 | 10.06 | 9.553 | 9.575 | 731,373 | -0.47(-4.69%) |
Jan 03, 2005 | 10.05 | 10.26 | 9.943 | 10.05 | 639,078 | +0.07(+0.67%) |
Dec 31, 2004 | 10.24 | 10.31 | 9.966 | 9.979 | 277,468 | -0.15(-1.49%) |
Dec 30, 2004 | 10.13 | 10.25 | 10.09 | 10.13 | 319,519 | -0.03(-0.31%) |
Dec 29, 2004 | 10.04 | 10.23 | 10.04 | 10.16 | 493,972 | +0.04(+0.35%) |
Dec 28, 2004 | 9.775 | 10.16 | 9.775 | 10.13 | 703,214 | +0.48(+4.92%) |
Dec 27, 2004 | 9.850 | 9.872 | 9.624 | 9.650 | 430,304 | -0.07(-0.73%) |
Dec 23, 2004 | 9.770 | 9.815 | 9.673 | 9.721 | 762,153 | +0.04(+0.37%) |
Dec 22, 2004 | 9.761 | 9.806 | 9.597 | 9.686 | 351,944 | -0.01(-0.07%) |
Dec 21, 2004 | 9.428 | 9.730 | 9.428 | 9.693 | 261,932 | +0.20(+2.13%) |
Dec 20, 2004 | 9.597 | 9.668 | 9.477 | 9.491 | 237,444 | -0.08(-0.84%) |
Dec 17, 2004 | 9.371 | 9.615 | 9.331 | 9.570 | 496,674 | +0.18(+1.94%) |
Dec 16, 2004 | 9.495 | 9.619 | 9.331 | 9.388 | 429,460 | -0.16(-1.67%) |
Dec 15, 2004 | 9.681 | 9.708 | 9.419 | 9.548 | 495,323 | -0.07(-0.74%) |
Dec 14, 2004 | 9.468 | 9.619 | 9.353 | 9.619 | 188,807 | +0.12(+1.21%) |
Dec 13, 2004 | 9.104 | 9.544 | 9.060 | 9.504 | 647,483 | +0.40(+4.34%) |
Dec 10, 2004 | 9.411 | 9.411 | 9.073 | 9.109 | 683,455 | -0.25(-2.66%) |
Dec 09, 2004 | 9.553 | 9.673 | 9.233 | 9.357 | 528,761 | -0.24(-2.54%) |
Dec 08, 2004 | 9.504 | 9.664 | 9.419 | 9.602 | 351,775 | +0.14(+1.50%) |
Dec 07, 2004 | 9.779 | 9.779 | 9.415 | 9.459 | 539,401 | -0.28(-2.92%) |
Dec 06, 2004 | 9.975 | 9.975 | 9.708 | 9.744 | 427,096 | -0.14(-1.39%) |
Dec 03, 2004 | 9.872 | 9.926 | 9.708 | 9.881 | 436,722 | +0.09(+0.91%) |
Dec 02, 2004 | 9.997 | 9.997 | 9.686 | 9.792 | 443,139 | -0.15(-1.52%) |