Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.510 | 8.680 | 8.300 | 8.420 | 136,392 | -0.20(-2.32%) |
Feb 25, 2005 | 8.270 | 8.620 | 8.260 | 8.620 | 134,415 | +0.36(+4.36%) |
Feb 24, 2005 | 8.210 | 8.260 | 7.750 | 8.260 | 308,626 | +0.06(+0.73%) |
Feb 23, 2005 | 8.250 | 8.310 | 8.110 | 8.200 | 857,159 | +0.00(+0.00%) |
Feb 22, 2005 | 8.510 | 8.690 | 8.190 | 8.200 | 210,081 | -0.31(-3.64%) |
Feb 18, 2005 | 8.700 | 8.700 | 8.450 | 8.510 | 107,875 | -0.10(-1.16%) |
Feb 17, 2005 | 8.760 | 9.000 | 8.580 | 8.610 | 213,075 | +0.08(+1.00%) |
Feb 16, 2005 | 8.660 | 8.670 | 8.480 | 8.525 | 94,433 | -0.13(-1.56%) |
Feb 15, 2005 | 8.690 | 8.700 | 8.550 | 8.660 | 98,124 | +0.06(+0.70%) |
Feb 14, 2005 | 8.530 | 8.750 | 8.330 | 8.600 | 114,502 | +0.07(+0.82%) |
Feb 11, 2005 | 8.520 | 8.780 | 8.450 | 8.530 | 99,473 | -0.01(-0.12%) |
Feb 10, 2005 | 8.460 | 8.730 | 8.180 | 8.540 | 216,404 | +0.19(+2.28%) |
Feb 09, 2005 | 8.800 | 9.000 | 8.310 | 8.350 | 247,887 | -0.52(-5.86%) |
Feb 08, 2005 | 9.350 | 9.890 | 8.740 | 8.870 | 410,919 | -0.37(-4.00%) |
Feb 07, 2005 | 9.400 | 9.500 | 9.230 | 9.240 | 125,112 | -0.26(-2.74%) |
Feb 04, 2005 | 9.130 | 9.500 | 9.110 | 9.500 | 121,247 | +0.36(+3.94%) |
Feb 03, 2005 | 9.090 | 9.450 | 9.050 | 9.140 | 172,141 | -0.05(-0.54%) |
Feb 02, 2005 | 9.150 | 9.240 | 8.910 | 9.190 | 140,326 | -0.06(-0.65%) |
Feb 01, 2005 | 8.770 | 9.260 | 8.750 | 9.250 | 84,422 | +0.37(+4.17%) |
Jan 31, 2005 | 8.500 | 8.930 | 8.500 | 8.880 | 156,512 | +0.23(+2.66%) |
Jan 28, 2005 | 8.740 | 8.770 | 8.500 | 8.650 | 61,339 | -0.07(-0.80%) |
Jan 27, 2005 | 9.210 | 9.210 | 8.630 | 8.720 | 120,970 | -0.49(-5.32%) |
Jan 26, 2005 | 8.890 | 9.210 | 8.680 | 9.210 | 119,523 | +0.42(+4.78%) |
Jan 25, 2005 | 8.500 | 8.890 | 8.500 | 8.790 | 126,014 | +0.29(+3.41%) |
Jan 24, 2005 | 8.790 | 8.890 | 8.500 | 8.500 | 110,987 | -0.34(-3.85%) |
Jan 21, 2005 | 8.530 | 8.840 | 8.340 | 8.840 | 92,162 | +0.23(+2.67%) |
Jan 20, 2005 | 8.850 | 8.870 | 8.560 | 8.610 | 198,231 | -0.30(-3.37%) |
Jan 19, 2005 | 9.190 | 9.190 | 8.830 | 8.910 | 103,306 | -0.23(-2.52%) |
Jan 18, 2005 | 8.900 | 9.230 | 8.780 | 9.140 | 177,944 | +0.14(+1.56%) |
Jan 14, 2005 | 8.760 | 9.000 | 8.760 | 9.000 | 93,138 | +0.12(+1.35%) |
Jan 13, 2005 | 9.290 | 9.590 | 8.640 | 8.880 | 262,845 | -0.48(-5.13%) |
Jan 12, 2005 | 9.300 | 9.360 | 9.020 | 9.360 | 121,554 | +0.04(+0.43%) |
Jan 11, 2005 | 9.230 | 9.320 | 9.040 | 9.320 | 81,718 | -0.01(-0.11%) |
Jan 10, 2005 | 9.070 | 9.520 | 8.980 | 9.330 | 119,086 | +0.31(+3.44%) |
Jan 07, 2005 | 9.250 | 9.290 | 8.890 | 9.020 | 148,420 | -0.17(-1.85%) |
Jan 06, 2005 | 9.050 | 9.200 | 8.850 | 9.190 | 107,681 | +0.23(+2.57%) |
Jan 05, 2005 | 9.000 | 9.190 | 8.800 | 8.960 | 145,484 | -0.14(-1.54%) |
Jan 04, 2005 | 9.180 | 9.500 | 8.640 | 9.100 | 367,789 | -0.24(-2.57%) |
Jan 03, 2005 | 9.420 | 9.540 | 9.250 | 9.340 | 593,395 | -0.18(-1.89%) |
Dec 31, 2004 | 9.740 | 9.750 | 9.310 | 9.520 | 496,200 | -0.19(-1.96%) |
Dec 30, 2004 | 9.750 | 10.00 | 9.632 | 9.710 | 310,000 | +0.04(+0.41%) |
Dec 29, 2004 | 9.610 | 9.890 | 9.610 | 9.670 | 211,700 | -0.06(-0.62%) |
Dec 28, 2004 | 9.480 | 9.850 | 9.450 | 9.730 | 143,200 | +0.31(+3.29%) |
Dec 27, 2004 | 9.380 | 9.600 | 9.110 | 9.420 | 254,200 | -0.15(-1.57%) |
Dec 23, 2004 | 9.480 | 9.610 | 9.200 | 9.570 | 158,100 | +0.29(+3.13%) |
Dec 22, 2004 | 9.190 | 9.500 | 9.070 | 9.280 | 176,900 | +0.12(+1.31%) |
Dec 21, 2004 | 8.750 | 9.380 | 8.600 | 9.160 | 372,200 | +0.51(+5.90%) |
Dec 20, 2004 | 8.480 | 8.750 | 8.350 | 8.650 | 279,400 | +0.12(+1.41%) |
Dec 17, 2004 | 9.000 | 9.150 | 8.440 | 8.530 | 255,900 | -0.55(-6.06%) |
Dec 16, 2004 | 9.100 | 9.240 | 8.910 | 9.080 | 255,200 | -0.07(-0.77%) |
Dec 15, 2004 | 8.810 | 9.200 | 8.800 | 9.150 | 369,400 | +0.47(+5.41%) |
Dec 14, 2004 | 8.920 | 9.450 | 8.680 | 8.680 | 344,800 | -0.30(-3.34%) |
Dec 13, 2004 | 8.400 | 9.150 | 8.310 | 8.980 | 469,800 | +0.59(+7.03%) |
Dec 10, 2004 | 8.620 | 8.730 | 8.200 | 8.390 | 553,400 | -0.44(-4.98%) |
Dec 09, 2004 | 7.910 | 8.900 | 7.870 | 8.830 | 1,744,600 | +0.82(+10.24%) |
Dec 08, 2004 | 8.000 | 8.160 | 7.660 | 8.010 | 126,200 | +0.21(+2.69%) |
Dec 07, 2004 | 7.750 | 8.070 | 7.750 | 7.800 | 129,000 | +0.00(+0.00%) |
Dec 06, 2004 | 7.615 | 7.850 | 7.340 | 7.800 | 89,800 | +0.20(+2.63%) |
Dec 03, 2004 | 8.000 | 8.140 | 7.390 | 7.600 | 97,500 | -0.49(-6.06%) |
Dec 02, 2004 | 8.280 | 8.290 | 7.790 | 8.090 | 167,000 | -0.22(-2.65%) |