Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.546 | 9.786 | 9.350 | 9.466 | 1,353,986 | -0.01(-0.14%) |
Feb 25, 2005 | 9.078 | 9.564 | 9.060 | 9.479 | 1,628,562 | +0.42(+4.62%) |
Feb 24, 2005 | 8.859 | 9.087 | 8.859 | 9.060 | 1,261,933 | +0.16(+1.75%) |
Feb 23, 2005 | 9.024 | 9.140 | 8.891 | 8.904 | 1,401,918 | -0.07(-0.75%) |
Feb 22, 2005 | 9.011 | 9.256 | 8.859 | 8.971 | 1,601,794 | +0.07(+0.75%) |
Feb 18, 2005 | 9.091 | 9.091 | 8.868 | 8.904 | 1,179,419 | -0.16(-1.77%) |
Feb 17, 2005 | 9.528 | 9.532 | 9.029 | 9.064 | 1,102,174 | -0.38(-4.06%) |
Feb 16, 2005 | 9.501 | 9.617 | 9.296 | 9.448 | 976,786 | +0.00(+0.05%) |
Feb 15, 2005 | 9.305 | 9.804 | 9.305 | 9.443 | 1,675,273 | +0.06(+0.67%) |
Feb 14, 2005 | 9.167 | 9.381 | 9.056 | 9.381 | 960,228 | +0.15(+1.59%) |
Feb 11, 2005 | 8.966 | 9.385 | 8.904 | 9.234 | 938,058 | +0.19(+2.07%) |
Feb 10, 2005 | 9.002 | 9.082 | 8.833 | 9.047 | 1,865,700 | +0.44(+5.13%) |
Feb 09, 2005 | 8.726 | 8.846 | 8.534 | 8.605 | 1,133,387 | -0.20(-2.33%) |
Feb 08, 2005 | 8.610 | 8.900 | 8.543 | 8.810 | 760,972 | +0.25(+2.86%) |
Feb 07, 2005 | 8.712 | 8.788 | 8.490 | 8.565 | 881,035 | -0.23(-2.58%) |
Feb 04, 2005 | 8.334 | 8.793 | 8.293 | 8.793 | 1,466,328 | +0.46(+5.56%) |
Feb 03, 2005 | 8.311 | 8.351 | 8.124 | 8.329 | 1,383,816 | -0.04(-0.48%) |
Feb 02, 2005 | 8.307 | 8.467 | 8.227 | 8.369 | 1,239,274 | +0.06(+0.75%) |
Feb 01, 2005 | 8.071 | 8.343 | 8.071 | 8.307 | 948,829 | +0.15(+1.86%) |
Jan 31, 2005 | 7.901 | 8.178 | 7.808 | 8.155 | 1,738,112 | +0.37(+4.75%) |
Jan 28, 2005 | 7.883 | 8.066 | 7.692 | 7.785 | 1,287,615 | -0.09(-1.19%) |
Jan 27, 2005 | 7.941 | 8.066 | 7.692 | 7.879 | 3,556,280 | -0.29(-3.49%) |
Jan 26, 2005 | 7.745 | 8.209 | 7.732 | 8.164 | 1,426,011 | +0.40(+5.17%) |
Jan 25, 2005 | 7.732 | 7.999 | 7.710 | 7.763 | 964,074 | +0.11(+1.40%) |
Jan 24, 2005 | 7.777 | 7.777 | 7.598 | 7.656 | 960,015 | -0.05(-0.69%) |
Jan 21, 2005 | 7.830 | 7.875 | 7.687 | 7.710 | 1,002,580 | -0.07(-0.92%) |
Jan 20, 2005 | 7.785 | 7.933 | 7.741 | 7.781 | 1,010,802 | -0.08(-0.96%) |
Jan 19, 2005 | 7.999 | 8.035 | 7.817 | 7.857 | 1,269,742 | -0.09(-1.18%) |
Jan 18, 2005 | 7.866 | 8.008 | 7.687 | 7.950 | 1,013,694 | +0.14(+1.83%) |
Jan 14, 2005 | 7.843 | 7.959 | 7.763 | 7.808 | 1,204,212 | +0.09(+1.15%) |
Jan 13, 2005 | 7.732 | 7.754 | 7.576 | 7.719 | 1,385,410 | +0.08(+1.11%) |
Jan 12, 2005 | 7.790 | 7.808 | 7.523 | 7.634 | 2,780,258 | +0.08(+1.06%) |
Jan 11, 2005 | 7.701 | 7.732 | 7.340 | 7.554 | 3,789,383 | -0.16(-2.08%) |
Jan 10, 2005 | 7.661 | 7.870 | 7.634 | 7.714 | 1,294,899 | +0.01(+0.17%) |
Jan 07, 2005 | 7.843 | 7.843 | 7.589 | 7.701 | 855,594 | -0.05(-0.69%) |
Jan 06, 2005 | 7.759 | 7.866 | 7.621 | 7.754 | 1,690,180 | +0.12(+1.52%) |
Jan 05, 2005 | 7.888 | 7.968 | 7.580 | 7.638 | 1,622,570 | -0.30(-3.76%) |
Jan 04, 2005 | 8.512 | 8.530 | 7.901 | 7.937 | 998,523 | -0.52(-6.16%) |
Jan 03, 2005 | 8.824 | 8.824 | 8.432 | 8.458 | 777,698 | -0.36(-4.04%) |
Dec 31, 2004 | 8.739 | 8.819 | 8.730 | 8.815 | 705,490 | +0.08(+0.92%) |
Dec 30, 2004 | 8.543 | 8.775 | 8.543 | 8.735 | 849,102 | +0.12(+1.40%) |
Dec 29, 2004 | 8.427 | 8.619 | 8.414 | 8.614 | 714,915 | +0.18(+2.11%) |
Dec 28, 2004 | 8.244 | 8.436 | 8.244 | 8.436 | 625,158 | +0.11(+1.28%) |
Dec 27, 2004 | 8.325 | 8.378 | 8.178 | 8.329 | 682,602 | +0.07(+0.86%) |
Dec 23, 2004 | 8.285 | 8.311 | 8.244 | 8.258 | 481,546 | -0.02(-0.22%) |
Dec 22, 2004 | 8.244 | 8.414 | 8.204 | 8.276 | 927,191 | +0.10(+1.20%) |
Dec 21, 2004 | 8.244 | 8.302 | 8.102 | 8.178 | 1,077,983 | +0.02(+0.22%) |
Dec 20, 2004 | 8.503 | 8.561 | 8.080 | 8.160 | 945,366 | -0.28(-3.28%) |
Dec 17, 2004 | 8.503 | 8.565 | 8.360 | 8.436 | 801,755 | -0.06(-0.68%) |
Dec 16, 2004 | 8.467 | 8.597 | 8.409 | 8.494 | 919,561 | -0.03(-0.31%) |
Dec 15, 2004 | 8.356 | 8.570 | 8.240 | 8.521 | 1,111,866 | +0.01(+0.16%) |
Dec 14, 2004 | 8.556 | 8.598 | 8.445 | 8.507 | 1,396,171 | -0.00(-0.05%) |
Dec 13, 2004 | 8.677 | 8.677 | 8.445 | 8.512 | 863,687 | -0.01(-0.16%) |
Dec 10, 2004 | 8.646 | 8.744 | 8.476 | 8.525 | 1,265,799 | -0.10(-1.19%) |
Dec 09, 2004 | 8.739 | 8.824 | 8.498 | 8.628 | 1,604,857 | -0.26(-2.96%) |
Dec 08, 2004 | 9.047 | 9.047 | 8.824 | 8.891 | 1,024,128 | -0.07(-0.75%) |
Dec 07, 2004 | 9.180 | 9.180 | 8.891 | 8.958 | 1,399,762 | -0.20(-2.19%) |
Dec 06, 2004 | 9.002 | 9.194 | 8.900 | 9.158 | 882,312 | +0.09(+1.03%) |
Dec 03, 2004 | 9.176 | 9.345 | 9.007 | 9.064 | 1,005,504 | +0.02(+0.20%) |
Dec 02, 2004 | 9.261 | 9.497 | 9.042 | 9.047 | 1,007,074 | -0.24(-2.59%) |