Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.10 | 10.25 | 10.00 | 10.20 | 71,100 | +0.12(+1.19%) |
Feb 25, 2005 | 10.05 | 10.09 | 10.05 | 10.08 | 7,800 | +0.03(+0.30%) |
Feb 24, 2005 | 9.850 | 10.05 | 9.850 | 10.05 | 9,800 | +0.05(+0.50%) |
Feb 23, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 2,000 | -0.01(-0.10%) |
Feb 22, 2005 | 9.950 | 10.10 | 9.950 | 10.01 | 39,900 | +0.06(+0.60%) |
Feb 18, 2005 | 9.900 | 9.950 | 9.750 | 9.950 | 13,900 | +0.25(+2.58%) |
Feb 17, 2005 | 9.750 | 9.850 | 9.700 | 9.700 | 6,300 | -0.05(-0.51%) |
Feb 16, 2005 | 9.760 | 9.760 | 9.750 | 9.750 | 1,126 | +0.00(+0.00%) |
Feb 15, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 200 | -0.25(-2.50%) |
Feb 14, 2005 | 9.700 | 10.00 | 9.700 | 10.00 | 5,300 | +0.20(+2.04%) |
Feb 11, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 1,500 | +0.07(+0.72%) |
Feb 10, 2005 | 9.700 | 9.850 | 9.700 | 9.730 | 3,200 | +0.03(+0.31%) |
Feb 09, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 1,000 | -0.10(-1.02%) |
Feb 08, 2005 | 9.800 | 9.900 | 9.750 | 9.800 | 5,848 | +0.05(+0.51%) |
Feb 07, 2005 | 9.700 | 9.950 | 9.700 | 9.750 | 20,350 | +0.05(+0.52%) |
Feb 04, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 1,700 | +0.15(+1.57%) |
Feb 03, 2005 | 9.600 | 9.600 | 9.550 | 9.550 | 4,300 | +0.05(+0.53%) |
Feb 02, 2005 | 9.470 | 9.600 | 9.470 | 9.500 | 3,025 | +0.00(+0.00%) |
Feb 01, 2005 | 9.490 | 9.600 | 9.490 | 9.500 | 8,055 | +0.10(+1.06%) |
Jan 31, 2005 | 9.450 | 9.450 | 9.400 | 9.400 | 3,000 | +0.05(+0.53%) |
Jan 28, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 100 | +0.00(+0.00%) |
Jan 25, 2005 | 9.300 | 9.350 | 9.300 | 9.350 | 3,385 | +0.05(+0.54%) |
Jan 24, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | -0.05(-0.53%) |
Jan 21, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 900 | -0.10(-1.06%) |
Jan 20, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) |
Jan 19, 2005 | 9.450 | 9.450 | 9.300 | 9.450 | 16,541 | +0.00(+0.00%) |
Jan 18, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | -0.05(-0.53%) |
Jan 14, 2005 | 9.450 | 9.500 | 9.450 | 9.500 | 2,250 | +0.05(+0.53%) |
Jan 13, 2005 | 9.400 | 9.450 | 9.400 | 9.450 | 2,200 | +0.05(+0.53%) |
Jan 12, 2005 | 9.400 | 9.450 | 9.400 | 9.400 | 3,300 | -0.10(-1.05%) |
Jan 11, 2005 | 9.750 | 9.790 | 9.350 | 9.500 | 8,060 | -0.20(-2.06%) |
Jan 10, 2005 | 9.400 | 9.790 | 9.400 | 9.700 | 1,400 | +0.00(+0.00%) |
Jan 07, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 9.600 | 9.700 | 9.600 | 9.700 | 1,500 | +0.00(+0.00%) |
Jan 05, 2005 | 9.590 | 9.790 | 9.500 | 9.700 | 2,200 | +0.11(+1.15%) |
Jan 04, 2005 | 9.450 | 9.590 | 9.150 | 9.590 | 4,635 | +0.14(+1.48%) |
Jan 03, 2005 | 9.300 | 9.500 | 9.250 | 9.450 | 6,600 | -0.05(-0.53%) |
Dec 31, 2004 | 9.450 | 9.650 | 9.450 | 9.500 | 12,580 | -0.20(-2.06%) |
Dec 30, 2004 | 9.550 | 9.700 | 9.450 | 9.700 | 7,120 | +0.06(+0.62%) |
Dec 29, 2004 | 9.450 | 9.650 | 9.450 | 9.640 | 10,600 | +0.14(+1.47%) |
Dec 28, 2004 | 9.370 | 9.650 | 9.370 | 9.500 | 13,600 | +0.20(+2.15%) |
Dec 27, 2004 | 9.450 | 9.500 | 9.300 | 9.300 | 5,500 | +0.00(+0.00%) |
Dec 23, 2004 | 9.250 | 9.350 | 9.200 | 9.300 | 13,050 | +0.10(+1.09%) |
Dec 22, 2004 | 9.150 | 9.200 | 9.050 | 9.200 | 2,580 | +0.10(+1.10%) |
Dec 21, 2004 | 8.950 | 9.150 | 8.950 | 9.100 | 13,600 | +0.10(+1.11%) |
Dec 20, 2004 | 8.900 | 9.100 | 8.900 | 9.000 | 8,500 | +0.30(+3.45%) |
Dec 17, 2004 | 8.750 | 8.750 | 8.700 | 8.700 | 2,000 | -0.05(-0.57%) |
Dec 16, 2004 | 8.700 | 8.750 | 8.700 | 8.750 | 5,175 | -0.01(-0.11%) |
Dec 15, 2004 | 8.750 | 8.900 | 8.550 | 8.760 | 4,650 | +0.01(+0.11%) |
Dec 14, 2004 | 8.530 | 8.750 | 8.500 | 8.750 | 4,780 | +0.25(+2.94%) |
Dec 13, 2004 | 9.000 | 9.000 | 8.500 | 8.500 | 22,725 | -0.26(-2.97%) |
Dec 10, 2004 | 8.450 | 8.800 | 8.450 | 8.760 | 2,200 | +0.22(+2.58%) |
Dec 09, 2004 | 8.500 | 8.600 | 8.300 | 8.540 | 9,300 | +0.14(+1.67%) |
Dec 08, 2004 | 8.000 | 8.400 | 8.000 | 8.400 | 15,625 | +0.50(+6.33%) |
Dec 07, 2004 | 7.800 | 7.900 | 7.700 | 7.900 | 43,750 | +0.30(+3.95%) |
Dec 06, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 10,000 | +0.00(+0.00%) |
Dec 03, 2004 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 | +0.10(+1.33%) |
Dec 02, 2004 | 7.450 | 7.500 | 7.450 | 7.500 | 18,000 | +0.05(+0.67%) |