Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.369 | 9.551 | 9.284 | 9.427 | 106,305 | +0.11(+1.19%) |
Feb 25, 2005 | 8.844 | 9.360 | 8.804 | 9.316 | 58,989 | +0.38(+4.28%) |
Feb 24, 2005 | 8.978 | 9.000 | 8.342 | 8.933 | 113,218 | +0.10(+1.16%) |
Feb 23, 2005 | 9.084 | 9.116 | 8.756 | 8.831 | 214,288 | -0.26(-2.88%) |
Feb 22, 2005 | 9.342 | 9.342 | 8.942 | 9.093 | 81,550 | -0.13(-1.45%) |
Feb 18, 2005 | 9.240 | 9.396 | 9.000 | 9.227 | 67,224 | +0.09(+1.02%) |
Feb 17, 2005 | 8.956 | 9.320 | 8.956 | 9.133 | 149,071 | +0.22(+2.42%) |
Feb 16, 2005 | 8.809 | 8.947 | 8.809 | 8.918 | 270,096 | +0.06(+0.68%) |
Feb 15, 2005 | 8.831 | 8.987 | 8.547 | 8.858 | 192,279 | -0.01(-0.15%) |
Feb 14, 2005 | 8.889 | 9.169 | 8.738 | 8.871 | 1,502,092 | +0.23(+2.68%) |
Feb 11, 2005 | 8.569 | 8.751 | 8.449 | 8.640 | 42,621 | +0.05(+0.57%) |
Feb 10, 2005 | 8.640 | 8.640 | 8.444 | 8.591 | 31,707 | -0.07(-0.82%) |
Feb 09, 2005 | 8.858 | 8.884 | 8.662 | 8.662 | 50,496 | -0.16(-1.76%) |
Feb 08, 2005 | 8.760 | 8.889 | 8.760 | 8.818 | 94,077 | +0.05(+0.61%) |
Feb 07, 2005 | 8.898 | 8.898 | 8.711 | 8.764 | 101,059 | -0.09(-1.05%) |
Feb 04, 2005 | 8.889 | 8.889 | 8.804 | 8.858 | 131,032 | +0.04(+0.50%) |
Feb 03, 2005 | 8.916 | 8.916 | 8.742 | 8.813 | 60,139 | -0.08(-0.85%) |
Feb 02, 2005 | 8.844 | 8.969 | 8.813 | 8.889 | 65,110 | +0.02(+0.20%) |
Feb 01, 2005 | 8.867 | 8.929 | 8.707 | 8.871 | 141,564 | -0.02(-0.20%) |
Jan 31, 2005 | 8.871 | 8.933 | 8.760 | 8.889 | 107,028 | +0.02(+0.25%) |
Jan 28, 2005 | 8.916 | 8.916 | 8.667 | 8.867 | 123,112 | -0.02(-0.25%) |
Jan 27, 2005 | 8.716 | 8.978 | 8.716 | 8.889 | 103,338 | +0.09(+1.06%) |
Jan 26, 2005 | 8.596 | 8.796 | 8.533 | 8.796 | 55,758 | +0.26(+3.02%) |
Jan 25, 2005 | 8.689 | 8.756 | 8.489 | 8.538 | 134,446 | -0.19(-2.14%) |
Jan 24, 2005 | 8.787 | 8.800 | 8.689 | 8.724 | 71,088 | +0.03(+0.36%) |
Jan 21, 2005 | 8.680 | 8.800 | 8.667 | 8.693 | 42,100 | +0.01(+0.15%) |
Jan 20, 2005 | 8.844 | 9.036 | 8.640 | 8.680 | 57,495 | -0.12(-1.41%) |
Jan 19, 2005 | 8.911 | 8.911 | 8.671 | 8.804 | 64,216 | -0.08(-0.90%) |
Jan 18, 2005 | 8.969 | 8.978 | 8.787 | 8.884 | 51,438 | -0.02(-0.25%) |
Jan 14, 2005 | 8.622 | 8.907 | 8.622 | 8.907 | 115,599 | +0.28(+3.30%) |
Jan 13, 2005 | 8.533 | 8.662 | 8.533 | 8.622 | 67,053 | +0.06(+0.73%) |
Jan 12, 2005 | 8.542 | 8.618 | 8.542 | 8.560 | 130,690 | -0.11(-1.23%) |
Jan 11, 2005 | 8.622 | 8.667 | 8.489 | 8.667 | 204,199 | +0.09(+1.04%) |
Jan 10, 2005 | 8.489 | 8.658 | 8.489 | 8.578 | 145,597 | -0.01(-0.16%) |
Jan 07, 2005 | 8.480 | 8.618 | 8.480 | 8.591 | 61,975 | +0.04(+0.52%) |
Jan 06, 2005 | 8.556 | 8.667 | 8.481 | 8.547 | 90,010 | -0.03(-0.36%) |
Jan 05, 2005 | 8.400 | 8.662 | 8.400 | 8.578 | 270,228 | +0.09(+1.05%) |
Jan 04, 2005 | 8.693 | 8.693 | 8.373 | 8.489 | 211,806 | -0.13(-1.55%) |
Jan 03, 2005 | 8.844 | 8.844 | 8.560 | 8.622 | 221,025 | -0.20(-2.32%) |
Dec 31, 2004 | 8.667 | 8.853 | 8.556 | 8.827 | 129,600 | +0.12(+1.38%) |
Dec 30, 2004 | 8.778 | 8.822 | 8.707 | 8.707 | 63,300 | -0.07(-0.81%) |
Dec 29, 2004 | 8.644 | 8.800 | 8.556 | 8.778 | 46,500 | +0.00(+0.00%) |
Dec 28, 2004 | 8.333 | 8.800 | 8.333 | 8.778 | 262,200 | +0.24(+2.86%) |
Dec 27, 2004 | 8.622 | 8.622 | 8.289 | 8.533 | 201,900 | -0.08(-0.93%) |
Dec 23, 2004 | 8.444 | 8.680 | 8.400 | 8.613 | 346,650 | +0.06(+0.68%) |
Dec 22, 2004 | 8.600 | 8.644 | 8.444 | 8.556 | 214,500 | -0.04(-0.41%) |
Dec 21, 2004 | 8.889 | 8.996 | 8.360 | 8.591 | 2,010,750 | -0.52(-5.71%) |
Dec 20, 2004 | 9.222 | 9.222 | 8.667 | 9.111 | 789,600 | +0.00(+0.00%) |
Dec 17, 2004 | 9.422 | 9.556 | 8.724 | 9.111 | 2,168,700 | -0.44(-4.65%) |
Dec 16, 2004 | 9.271 | 9.622 | 9.133 | 9.556 | 183,450 | +0.15(+1.61%) |
Dec 15, 2004 | 9.160 | 9.467 | 9.156 | 9.404 | 301,050 | +0.17(+1.88%) |
Dec 14, 2004 | 8.996 | 9.333 | 8.996 | 9.231 | 306,450 | +0.01(+0.14%) |
Dec 13, 2004 | 8.956 | 9.289 | 8.889 | 9.218 | 150,450 | +0.32(+3.55%) |
Dec 10, 2004 | 8.978 | 8.978 | 8.787 | 8.902 | 655,050 | -0.03(-0.35%) |
Dec 09, 2004 | 9.000 | 9.111 | 8.800 | 8.933 | 189,450 | -0.07(-0.74%) |
Dec 08, 2004 | 8.942 | 9.129 | 8.942 | 9.000 | 178,800 | -0.13(-1.46%) |
Dec 07, 2004 | 8.964 | 9.205 | 8.933 | 9.133 | 162,900 | +0.20(+2.29%) |
Dec 06, 2004 | 8.889 | 9.067 | 8.658 | 8.929 | 221,250 | +0.07(+0.80%) |
Dec 03, 2004 | 8.822 | 8.889 | 8.560 | 8.858 | 180,000 | +0.06(+0.66%) |
Dec 02, 2004 | 8.542 | 8.844 | 8.453 | 8.800 | 201,600 | +0.13(+1.54%) |