Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.252 | 9.352 | 9.250 | 9.334 | 1,402,392 | +0.08(+0.88%) |
Feb 25, 2005 | 9.104 | 9.294 | 9.104 | 9.252 | 642,463 | +0.15(+1.70%) |
Feb 24, 2005 | 9.135 | 9.154 | 9.054 | 9.098 | 797,326 | -0.09(-0.98%) |
Feb 23, 2005 | 9.167 | 9.242 | 9.119 | 9.188 | 861,093 | +0.07(+0.75%) |
Feb 22, 2005 | 9.311 | 9.332 | 9.110 | 9.119 | 715,340 | -0.20(-2.13%) |
Feb 18, 2005 | 9.332 | 9.344 | 9.298 | 9.317 | 862,531 | -0.01(-0.09%) |
Feb 17, 2005 | 9.407 | 9.417 | 9.313 | 9.325 | 692,326 | -0.09(-0.93%) |
Feb 16, 2005 | 9.357 | 9.434 | 9.334 | 9.413 | 944,517 | +0.06(+0.62%) |
Feb 15, 2005 | 9.348 | 9.455 | 9.286 | 9.354 | 748,901 | +0.07(+0.79%) |
Feb 14, 2005 | 9.382 | 9.382 | 9.240 | 9.281 | 712,942 | -0.05(-0.51%) |
Feb 11, 2005 | 9.265 | 9.396 | 9.250 | 9.329 | 484,724 | +0.07(+0.77%) |
Feb 10, 2005 | 9.229 | 9.273 | 9.208 | 9.259 | 978,558 | +0.08(+0.89%) |
Feb 09, 2005 | 9.219 | 9.269 | 9.171 | 9.177 | 620,409 | -0.05(-0.52%) |
Feb 08, 2005 | 9.167 | 9.269 | 9.135 | 9.225 | 1,107,530 | +0.10(+1.05%) |
Feb 07, 2005 | 9.152 | 9.156 | 9.075 | 9.129 | 857,737 | -0.03(-0.30%) |
Feb 04, 2005 | 9.135 | 9.173 | 9.096 | 9.156 | 1,468,557 | +0.00(+0.02%) |
Feb 03, 2005 | 9.073 | 9.167 | 9.046 | 9.154 | 1,399,995 | +0.08(+0.90%) |
Feb 02, 2005 | 8.885 | 9.229 | 8.885 | 9.073 | 2,869,032 | +0.29(+3.25%) |
Feb 01, 2005 | 8.706 | 8.802 | 8.702 | 8.787 | 1,125,270 | +0.10(+1.10%) |
Jan 31, 2005 | 8.677 | 8.802 | 8.677 | 8.691 | 1,578,351 | +0.06(+0.65%) |
Jan 28, 2005 | 8.591 | 8.666 | 8.541 | 8.635 | 855,339 | +0.03(+0.39%) |
Jan 27, 2005 | 8.624 | 8.677 | 8.566 | 8.602 | 921,024 | -0.04(-0.48%) |
Jan 26, 2005 | 8.468 | 8.695 | 8.458 | 8.643 | 1,592,734 | +0.29(+3.44%) |
Jan 25, 2005 | 8.322 | 8.395 | 8.320 | 8.355 | 921,983 | +0.05(+0.55%) |
Jan 24, 2005 | 8.276 | 8.332 | 8.270 | 8.310 | 600,751 | +0.03(+0.40%) |
Jan 21, 2005 | 8.307 | 8.343 | 8.245 | 8.276 | 766,161 | -0.03(-0.33%) |
Jan 20, 2005 | 8.249 | 8.351 | 8.176 | 8.303 | 765,203 | +0.03(+0.40%) |
Jan 19, 2005 | 8.301 | 8.337 | 8.241 | 8.270 | 1,009,722 | -0.03(-0.38%) |
Jan 18, 2005 | 8.324 | 8.366 | 8.226 | 8.301 | 1,249,927 | -0.02(-0.25%) |
Jan 14, 2005 | 8.107 | 8.330 | 8.082 | 8.322 | 856,778 | +0.22(+2.70%) |
Jan 13, 2005 | 8.080 | 8.155 | 8.040 | 8.103 | 906,640 | +0.02(+0.28%) |
Jan 12, 2005 | 8.136 | 8.145 | 8.011 | 8.080 | 651,573 | -0.07(-0.84%) |
Jan 11, 2005 | 8.093 | 8.186 | 8.030 | 8.149 | 867,805 | +0.05(+0.57%) |
Jan 10, 2005 | 8.103 | 8.161 | 8.093 | 8.103 | 841,435 | +0.00(+0.00%) |
Jan 07, 2005 | 8.182 | 8.207 | 8.086 | 8.103 | 819,860 | -0.08(-0.97%) |
Jan 06, 2005 | 8.155 | 8.224 | 8.155 | 8.182 | 461,710 | +0.01(+0.18%) |
Jan 05, 2005 | 8.197 | 8.218 | 8.103 | 8.168 | 1,020,270 | -0.04(-0.48%) |
Jan 04, 2005 | 8.339 | 8.339 | 8.166 | 8.207 | 1,282,530 | -0.13(-1.58%) |
Jan 03, 2005 | 8.533 | 8.551 | 8.287 | 8.339 | 865,408 | -0.19(-2.27%) |
Dec 31, 2004 | 8.581 | 8.585 | 8.491 | 8.533 | 306,848 | -0.01(-0.07%) |
Dec 30, 2004 | 8.510 | 8.595 | 8.510 | 8.539 | 340,409 | +0.03(+0.34%) |
Dec 29, 2004 | 8.543 | 8.556 | 8.481 | 8.510 | 377,807 | +0.02(+0.22%) |
Dec 28, 2004 | 8.385 | 8.541 | 8.372 | 8.491 | 517,327 | +0.05(+0.57%) |
Dec 27, 2004 | 8.478 | 8.510 | 8.441 | 8.443 | 372,053 | -0.06(-0.66%) |
Dec 23, 2004 | 8.576 | 8.576 | 8.468 | 8.499 | 388,354 | -0.08(-0.90%) |
Dec 22, 2004 | 8.547 | 8.635 | 8.539 | 8.576 | 547,053 | +0.01(+0.07%) |
Dec 21, 2004 | 8.497 | 8.570 | 8.445 | 8.570 | 438,217 | +0.07(+0.86%) |
Dec 20, 2004 | 8.447 | 8.531 | 8.405 | 8.497 | 766,161 | +0.00(+0.02%) |
Dec 17, 2004 | 8.412 | 8.497 | 8.412 | 8.495 | 696,641 | +0.09(+1.02%) |
Dec 16, 2004 | 8.514 | 8.583 | 8.410 | 8.410 | 1,160,270 | -0.11(-1.32%) |
Dec 15, 2004 | 8.430 | 8.524 | 8.410 | 8.522 | 286,231 | +0.09(+1.09%) |
Dec 14, 2004 | 8.418 | 8.445 | 8.353 | 8.430 | 674,586 | -0.02(-0.22%) |
Dec 13, 2004 | 8.395 | 8.451 | 8.322 | 8.449 | 465,546 | +0.09(+1.12%) |
Dec 10, 2004 | 8.364 | 8.380 | 8.259 | 8.355 | 636,710 | -0.01(-0.10%) |
Dec 09, 2004 | 8.291 | 8.422 | 8.287 | 8.364 | 669,312 | +0.04(+0.50%) |
Dec 08, 2004 | 8.374 | 8.374 | 8.209 | 8.322 | 853,421 | -0.07(-0.87%) |
Dec 07, 2004 | 8.447 | 8.458 | 8.395 | 8.395 | 984,791 | -0.07(-0.84%) |
Dec 06, 2004 | 8.335 | 8.495 | 8.295 | 8.466 | 820,819 | +0.13(+1.55%) |
Dec 03, 2004 | 8.312 | 8.383 | 8.282 | 8.337 | 1,183,283 | +0.00(+0.05%) |
Dec 02, 2004 | 8.395 | 8.435 | 8.284 | 8.332 | 1,068,695 | -0.04(-0.50%) |