Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.566 | 9.610 | 9.513 | 9.557 | 255,025 | +0.07(+0.74%) |
Feb 25, 2005 | 9.461 | 9.505 | 9.391 | 9.487 | 383,451 | +0.11(+1.21%) |
Feb 24, 2005 | 9.426 | 9.583 | 9.373 | 9.373 | 416,785 | +0.01(+0.09%) |
Feb 23, 2005 | 9.373 | 9.417 | 9.286 | 9.364 | 396,465 | +0.08(+0.85%) |
Feb 22, 2005 | 9.338 | 9.399 | 9.286 | 9.286 | 165,869 | -0.09(-0.93%) |
Feb 18, 2005 | 9.443 | 9.478 | 9.286 | 9.373 | 307,651 | +0.00(+0.00%) |
Feb 17, 2005 | 9.399 | 9.417 | 9.329 | 9.373 | 508,909 | +0.04(+0.38%) |
Feb 16, 2005 | 9.417 | 9.434 | 9.303 | 9.338 | 382,195 | -0.07(-0.74%) |
Feb 15, 2005 | 9.347 | 9.417 | 9.250 | 9.408 | 454,685 | +0.11(+1.13%) |
Feb 14, 2005 | 9.356 | 9.382 | 9.207 | 9.303 | 150,001 | -0.04(-0.47%) |
Feb 11, 2005 | 9.426 | 9.426 | 9.312 | 9.347 | 90,069 | -0.07(-0.74%) |
Feb 10, 2005 | 9.443 | 9.461 | 9.417 | 9.417 | 78,425 | -0.01(-0.09%) |
Feb 09, 2005 | 9.469 | 9.505 | 9.347 | 9.426 | 167,695 | -0.04(-0.37%) |
Feb 08, 2005 | 9.461 | 9.505 | 9.461 | 9.461 | 1,671,935 | +0.05(+0.56%) |
Feb 07, 2005 | 9.513 | 9.548 | 9.399 | 9.408 | 667,586 | -0.11(-1.10%) |
Feb 04, 2005 | 9.399 | 9.522 | 9.373 | 9.513 | 220,550 | +0.16(+1.69%) |
Feb 03, 2005 | 9.329 | 9.373 | 9.277 | 9.356 | 406,853 | +0.11(+1.23%) |
Feb 02, 2005 | 9.338 | 9.338 | 9.189 | 9.242 | 100,229 | -0.05(-0.57%) |
Feb 01, 2005 | 9.154 | 9.347 | 9.154 | 9.294 | 405,141 | +0.09(+0.95%) |
Jan 31, 2005 | 9.163 | 9.224 | 9.084 | 9.207 | 171,462 | +0.05(+0.57%) |
Jan 28, 2005 | 9.128 | 9.172 | 9.084 | 9.154 | 198,518 | +0.01(+0.10%) |
Jan 27, 2005 | 9.049 | 9.163 | 9.005 | 9.145 | 296,806 | +0.08(+0.87%) |
Jan 26, 2005 | 9.084 | 9.102 | 8.918 | 9.067 | 718,500 | -0.02(-0.19%) |
Jan 25, 2005 | 9.250 | 9.294 | 8.883 | 9.084 | 221,920 | -0.08(-0.86%) |
Jan 24, 2005 | 9.417 | 9.469 | 9.145 | 9.163 | 77,283 | -0.20(-2.15%) |
Jan 21, 2005 | 9.347 | 9.469 | 9.312 | 9.364 | 686,080 | +0.02(+0.19%) |
Jan 20, 2005 | 9.286 | 9.417 | 9.215 | 9.347 | 539,275 | -0.07(-0.74%) |
Jan 19, 2005 | 9.461 | 9.478 | 9.329 | 9.417 | 101,941 | -0.03(-0.28%) |
Jan 18, 2005 | 9.303 | 9.461 | 9.277 | 9.443 | 233,564 | +0.18(+1.99%) |
Jan 14, 2005 | 9.172 | 9.268 | 9.088 | 9.259 | 167,010 | +0.11(+1.15%) |
Jan 13, 2005 | 9.137 | 9.163 | 9.067 | 9.154 | 127,626 | -0.02(-0.19%) |
Jan 12, 2005 | 9.119 | 9.198 | 9.005 | 9.172 | 265,870 | +0.04(+0.48%) |
Jan 11, 2005 | 9.224 | 9.250 | 9.128 | 9.128 | 101,256 | -0.11(-1.14%) |
Jan 10, 2005 | 9.207 | 9.303 | 9.189 | 9.233 | 229,454 | +0.03(+0.29%) |
Jan 07, 2005 | 9.163 | 9.286 | 9.154 | 9.207 | 92,238 | +0.00(+0.00%) |
Jan 06, 2005 | 9.286 | 9.286 | 9.128 | 9.207 | 220,436 | -0.03(-0.28%) |
Jan 05, 2005 | 9.242 | 9.373 | 9.198 | 9.233 | 1,220,560 | -0.04(-0.47%) |
Jan 04, 2005 | 9.242 | 9.408 | 9.215 | 9.277 | 430,712 | +0.04(+0.38%) |
Jan 03, 2005 | 9.452 | 9.452 | 9.163 | 9.242 | 474,548 | -0.19(-2.04%) |
Dec 31, 2004 | 9.242 | 9.434 | 9.207 | 9.434 | 269,066 | +0.22(+2.38%) |
Dec 30, 2004 | 9.399 | 9.399 | 9.198 | 9.215 | 149,773 | -0.17(-1.77%) |
Dec 29, 2004 | 9.391 | 9.399 | 9.215 | 9.382 | 223,746 | +0.04(+0.47%) |
Dec 28, 2004 | 9.286 | 9.408 | 9.286 | 9.338 | 300,345 | +0.08(+0.85%) |
Dec 27, 2004 | 9.233 | 9.303 | 9.207 | 9.259 | 169,179 | -0.06(-0.66%) |
Dec 23, 2004 | 9.294 | 9.636 | 9.259 | 9.321 | 1,028,777 | +0.23(+2.50%) |
Dec 22, 2004 | 8.909 | 9.163 | 8.786 | 9.093 | 572,722 | +0.15(+1.67%) |
Dec 21, 2004 | 8.935 | 9.014 | 8.891 | 8.944 | 176,600 | -0.04(-0.49%) |
Dec 20, 2004 | 9.128 | 9.154 | 8.961 | 8.988 | 512,334 | -0.12(-1.35%) |
Dec 17, 2004 | 9.163 | 9.189 | 9.058 | 9.110 | 282,879 | -0.04(-0.48%) |
Dec 16, 2004 | 9.242 | 9.242 | 9.049 | 9.154 | 332,766 | -0.04(-0.38%) |
Dec 15, 2004 | 8.935 | 9.198 | 8.891 | 9.189 | 1,344,420 | +0.30(+3.35%) |
Dec 14, 2004 | 9.005 | 9.005 | 8.865 | 8.891 | 429,684 | -0.03(-0.29%) |
Dec 13, 2004 | 9.198 | 9.198 | 8.760 | 8.918 | 755,373 | -0.14(-1.55%) |
Dec 10, 2004 | 8.786 | 9.119 | 8.760 | 9.058 | 1,456,521 | +0.27(+3.09%) |
Dec 09, 2004 | 8.690 | 8.821 | 8.690 | 8.786 | 267,126 | +0.04(+0.50%) |
Dec 08, 2004 | 8.646 | 8.742 | 8.646 | 8.742 | 719,984 | +0.09(+1.01%) |
Dec 07, 2004 | 8.777 | 8.777 | 8.629 | 8.655 | 910,968 | -0.11(-1.30%) |
Dec 06, 2004 | 8.760 | 8.786 | 8.558 | 8.769 | 335,962 | +0.02(+0.20%) |
Dec 03, 2004 | 8.611 | 8.769 | 8.585 | 8.751 | 3,148,777 | +0.18(+2.04%) |
Dec 02, 2004 | 8.523 | 8.655 | 8.497 | 8.576 | 3,788,281 | +0.11(+1.35%) |