Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.220 | 9.272 | 9.143 | 9.272 | 687,632 | +0.06(+0.70%) |
Feb 25, 2005 | 9.042 | 9.207 | 8.980 | 9.207 | 701,997 | +0.15(+1.61%) |
Feb 24, 2005 | 9.032 | 9.074 | 8.980 | 9.061 | 531,526 | +0.03(+0.32%) |
Feb 23, 2005 | 9.053 | 9.116 | 9.001 | 9.032 | 652,196 | -0.00(-0.05%) |
Feb 22, 2005 | 9.095 | 9.095 | 8.976 | 9.036 | 722,109 | -0.10(-1.10%) |
Feb 18, 2005 | 9.220 | 9.220 | 9.040 | 9.136 | 588,988 | -0.06(-0.64%) |
Feb 17, 2005 | 9.226 | 9.262 | 9.070 | 9.195 | 556,426 | -0.03(-0.34%) |
Feb 16, 2005 | 9.168 | 9.312 | 9.107 | 9.226 | 689,547 | +0.03(+0.36%) |
Feb 15, 2005 | 9.147 | 9.237 | 9.090 | 9.193 | 486,992 | +0.04(+0.39%) |
Feb 14, 2005 | 9.180 | 9.187 | 9.116 | 9.157 | 674,703 | -0.02(-0.25%) |
Feb 11, 2005 | 9.170 | 9.230 | 9.086 | 9.180 | 651,718 | +0.01(+0.11%) |
Feb 10, 2005 | 9.113 | 9.205 | 9.097 | 9.170 | 586,594 | +0.08(+0.85%) |
Feb 09, 2005 | 9.126 | 9.184 | 9.063 | 9.093 | 646,450 | -0.01(-0.14%) |
Feb 08, 2005 | 9.126 | 9.178 | 9.076 | 9.105 | 474,542 | +0.01(+0.09%) |
Feb 07, 2005 | 9.189 | 9.220 | 9.049 | 9.097 | 834,160 | -0.07(-0.80%) |
Feb 04, 2005 | 9.228 | 9.326 | 9.080 | 9.170 | 1,001,759 | -0.05(-0.54%) |
Feb 03, 2005 | 9.189 | 9.220 | 9.090 | 9.220 | 396,010 | +0.04(+0.41%) |
Feb 02, 2005 | 9.126 | 9.187 | 9.072 | 9.182 | 400,799 | +0.06(+0.69%) |
Feb 01, 2005 | 9.168 | 9.247 | 9.080 | 9.120 | 619,156 | -0.04(-0.41%) |
Jan 31, 2005 | 9.084 | 9.207 | 9.084 | 9.157 | 647,408 | +0.10(+1.15%) |
Jan 28, 2005 | 9.042 | 9.082 | 8.992 | 9.053 | 461,134 | +0.02(+0.25%) |
Jan 27, 2005 | 9.001 | 9.086 | 8.974 | 9.030 | 485,556 | +0.01(+0.14%) |
Jan 26, 2005 | 8.857 | 9.028 | 8.854 | 9.017 | 731,686 | +0.21(+2.42%) |
Jan 25, 2005 | 8.848 | 8.917 | 8.735 | 8.804 | 810,697 | -0.02(-0.26%) |
Jan 24, 2005 | 8.792 | 8.932 | 8.721 | 8.827 | 575,101 | +0.01(+0.17%) |
Jan 21, 2005 | 8.771 | 8.842 | 8.721 | 8.813 | 535,835 | +0.06(+0.69%) |
Jan 20, 2005 | 8.813 | 8.832 | 8.708 | 8.752 | 737,432 | -0.07(-0.83%) |
Jan 19, 2005 | 8.844 | 8.953 | 8.815 | 8.825 | 694,335 | -0.00(-0.02%) |
Jan 18, 2005 | 8.798 | 8.834 | 8.733 | 8.827 | 943,818 | +0.03(+0.36%) |
Jan 14, 2005 | 8.781 | 8.827 | 8.756 | 8.796 | 493,217 | +0.04(+0.41%) |
Jan 13, 2005 | 8.731 | 8.823 | 8.696 | 8.761 | 298,803 | +0.05(+0.58%) |
Jan 12, 2005 | 8.735 | 8.740 | 8.604 | 8.710 | 934,719 | -0.05(-0.52%) |
Jan 11, 2005 | 8.698 | 8.771 | 8.627 | 8.756 | 569,834 | +0.03(+0.31%) |
Jan 10, 2005 | 8.696 | 8.844 | 8.685 | 8.729 | 363,448 | +0.05(+0.60%) |
Jan 07, 2005 | 8.811 | 8.842 | 8.654 | 8.677 | 554,032 | -0.08(-0.93%) |
Jan 06, 2005 | 8.813 | 8.844 | 8.740 | 8.758 | 478,373 | -0.07(-0.78%) |
Jan 05, 2005 | 8.869 | 8.907 | 8.784 | 8.827 | 875,342 | -0.04(-0.42%) |
Jan 04, 2005 | 8.982 | 9.022 | 8.823 | 8.865 | 654,591 | -0.10(-1.07%) |
Jan 03, 2005 | 9.045 | 9.095 | 8.940 | 8.961 | 1,030,011 | -0.09(-0.99%) |
Dec 31, 2004 | 9.088 | 9.168 | 9.049 | 9.051 | 230,806 | -0.02(-0.18%) |
Dec 30, 2004 | 9.113 | 9.124 | 9.065 | 9.068 | 165,682 | -0.03(-0.28%) |
Dec 29, 2004 | 9.126 | 9.126 | 9.059 | 9.093 | 290,184 | -0.03(-0.37%) |
Dec 28, 2004 | 9.051 | 9.157 | 9.051 | 9.126 | 201,596 | +0.08(+0.85%) |
Dec 27, 2004 | 9.149 | 9.149 | 9.047 | 9.049 | 203,512 | -0.10(-1.14%) |
Dec 23, 2004 | 9.178 | 9.230 | 9.147 | 9.153 | 350,998 | -0.03(-0.27%) |
Dec 22, 2004 | 9.105 | 9.189 | 9.105 | 9.178 | 370,631 | +0.05(+0.55%) |
Dec 21, 2004 | 8.980 | 9.134 | 8.980 | 9.128 | 338,548 | +0.16(+1.77%) |
Dec 20, 2004 | 8.928 | 9.032 | 8.928 | 8.969 | 607,663 | -0.01(-0.12%) |
Dec 17, 2004 | 9.074 | 9.120 | 8.976 | 8.980 | 1,610,380 | -0.10(-1.13%) |
Dec 16, 2004 | 9.113 | 9.132 | 9.038 | 9.082 | 628,254 | -0.05(-0.57%) |
Dec 15, 2004 | 8.936 | 9.145 | 8.932 | 9.134 | 515,724 | +0.18(+1.98%) |
Dec 14, 2004 | 9.042 | 9.070 | 8.911 | 8.957 | 779,571 | -0.09(-1.02%) |
Dec 13, 2004 | 8.896 | 9.063 | 8.857 | 9.049 | 514,287 | +0.06(+0.70%) |
Dec 10, 2004 | 8.980 | 9.032 | 8.871 | 8.986 | 655,070 | -0.01(-0.12%) |
Dec 09, 2004 | 8.913 | 9.057 | 8.888 | 8.997 | 605,269 | +0.06(+0.65%) |
Dec 08, 2004 | 8.869 | 8.951 | 8.844 | 8.938 | 479,331 | +0.06(+0.71%) |
Dec 07, 2004 | 9.105 | 9.105 | 8.875 | 8.875 | 305,507 | -0.23(-2.55%) |
Dec 06, 2004 | 9.042 | 9.176 | 8.992 | 9.107 | 402,236 | +0.05(+0.51%) |
Dec 03, 2004 | 9.120 | 9.124 | 9.059 | 9.061 | 214,525 | -0.06(-0.66%) |
Dec 02, 2004 | 9.159 | 9.199 | 9.095 | 9.122 | 282,044 | -0.03(-0.30%) |