Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.310 | 9.595 | 9.310 | 9.433 | 732,956 | +0.12(+1.32%) |
Feb 25, 2005 | 9.149 | 9.333 | 9.095 | 9.310 | 421,433 | +0.20(+2.19%) |
Feb 24, 2005 | 9.064 | 9.164 | 9.018 | 9.110 | 483,348 | +0.00(+0.00%) |
Feb 23, 2005 | 9.095 | 9.187 | 9.057 | 9.110 | 273,411 | +0.03(+0.34%) |
Feb 22, 2005 | 9.041 | 9.187 | 9.033 | 9.080 | 353,145 | -0.04(-0.42%) |
Feb 18, 2005 | 9.187 | 9.272 | 9.103 | 9.118 | 388,785 | -0.08(-0.84%) |
Feb 17, 2005 | 9.287 | 9.333 | 9.187 | 9.195 | 267,558 | -0.12(-1.32%) |
Feb 16, 2005 | 9.226 | 9.341 | 9.180 | 9.318 | 283,037 | +0.06(+0.66%) |
Feb 15, 2005 | 9.326 | 9.326 | 9.164 | 9.256 | 227,106 | +0.00(+0.00%) |
Feb 14, 2005 | 9.310 | 9.318 | 9.226 | 9.256 | 198,880 | -0.09(-0.99%) |
Feb 11, 2005 | 9.033 | 9.402 | 8.995 | 9.349 | 268,338 | +0.32(+3.58%) |
Feb 10, 2005 | 9.033 | 9.080 | 8.926 | 9.026 | 290,581 | -0.01(-0.09%) |
Feb 09, 2005 | 9.218 | 9.218 | 8.903 | 9.033 | 608,607 | -0.26(-2.81%) |
Feb 08, 2005 | 8.934 | 9.356 | 8.934 | 9.295 | 511,573 | +0.37(+4.13%) |
Feb 07, 2005 | 8.895 | 8.964 | 8.818 | 8.926 | 353,796 | +0.03(+0.35%) |
Feb 04, 2005 | 8.741 | 8.980 | 8.741 | 8.895 | 351,585 | +0.10(+1.14%) |
Feb 03, 2005 | 8.910 | 8.918 | 8.687 | 8.795 | 277,704 | -0.12(-1.29%) |
Feb 02, 2005 | 8.941 | 8.957 | 8.849 | 8.910 | 230,748 | -0.03(-0.34%) |
Feb 01, 2005 | 8.926 | 9.003 | 8.780 | 8.941 | 370,575 | +0.02(+0.26%) |
Jan 31, 2005 | 8.849 | 9.010 | 8.849 | 8.918 | 241,934 | +0.08(+0.87%) |
Jan 28, 2005 | 8.987 | 9.049 | 8.787 | 8.841 | 405,825 | -0.12(-1.29%) |
Jan 27, 2005 | 9.018 | 9.126 | 8.910 | 8.957 | 336,496 | -0.08(-0.94%) |
Jan 26, 2005 | 8.995 | 9.149 | 8.964 | 9.041 | 520,939 | +0.08(+0.94%) |
Jan 25, 2005 | 9.049 | 9.141 | 8.941 | 8.957 | 511,053 | -0.05(-0.60%) |
Jan 24, 2005 | 9.226 | 9.226 | 9.010 | 9.010 | 255,461 | -0.20(-2.17%) |
Jan 21, 2005 | 9.295 | 9.295 | 9.187 | 9.210 | 628,638 | -0.02(-0.25%) |
Jan 20, 2005 | 9.195 | 9.279 | 9.156 | 9.233 | 425,726 | +0.01(+0.08%) |
Jan 19, 2005 | 9.295 | 9.318 | 9.172 | 9.226 | 334,025 | -0.08(-0.83%) |
Jan 18, 2005 | 9.241 | 9.364 | 9.187 | 9.303 | 471,641 | +0.07(+0.75%) |
Jan 14, 2005 | 9.241 | 9.372 | 9.203 | 9.233 | 242,974 | +0.02(+0.25%) |
Jan 13, 2005 | 9.226 | 9.287 | 9.164 | 9.210 | 255,071 | -0.01(-0.08%) |
Jan 12, 2005 | 9.303 | 9.341 | 9.218 | 9.218 | 313,343 | -0.01(-0.08%) |
Jan 11, 2005 | 9.264 | 9.264 | 9.156 | 9.226 | 555,408 | -0.08(-0.83%) |
Jan 10, 2005 | 9.226 | 9.341 | 9.149 | 9.303 | 423,384 | +0.06(+0.67%) |
Jan 07, 2005 | 9.303 | 9.318 | 9.195 | 9.241 | 312,823 | +0.01(+0.08%) |
Jan 06, 2005 | 9.172 | 9.249 | 9.087 | 9.233 | 839,225 | +0.12(+1.26%) |
Jan 05, 2005 | 9.041 | 9.195 | 9.041 | 9.118 | 292,922 | -0.04(-0.42%) |
Jan 04, 2005 | 9.456 | 9.510 | 9.057 | 9.156 | 376,168 | -0.27(-2.85%) |
Jan 03, 2005 | 9.756 | 9.795 | 9.418 | 9.426 | 165,842 | -0.26(-2.70%) |
Dec 31, 2004 | 9.625 | 9.787 | 9.572 | 9.687 | 144,119 | +0.08(+0.88%) |
Dec 30, 2004 | 9.610 | 9.787 | 9.518 | 9.602 | 246,096 | -0.03(-0.32%) |
Dec 29, 2004 | 9.456 | 9.687 | 9.456 | 9.633 | 207,855 | +0.14(+1.46%) |
Dec 28, 2004 | 9.495 | 9.572 | 9.426 | 9.495 | 131,112 | +0.05(+0.49%) |
Dec 27, 2004 | 9.333 | 9.502 | 9.333 | 9.449 | 200,831 | +0.12(+1.32%) |
Dec 23, 2004 | 9.233 | 9.510 | 9.233 | 9.326 | 276,403 | +0.05(+0.50%) |
Dec 22, 2004 | 9.356 | 9.495 | 9.264 | 9.279 | 278,484 | -0.15(-1.63%) |
Dec 21, 2004 | 9.533 | 9.602 | 9.418 | 9.433 | 265,347 | -0.02(-0.24%) |
Dec 20, 2004 | 9.518 | 9.595 | 9.326 | 9.456 | 141,778 | -0.10(-1.05%) |
Dec 17, 2004 | 9.564 | 9.687 | 9.502 | 9.556 | 209,025 | -0.06(-0.64%) |
Dec 16, 2004 | 9.710 | 9.779 | 9.610 | 9.618 | 228,536 | -0.12(-1.26%) |
Dec 15, 2004 | 9.564 | 9.741 | 9.564 | 9.741 | 193,937 | +0.15(+1.60%) |
Dec 14, 2004 | 9.318 | 9.633 | 9.318 | 9.587 | 247,657 | +0.28(+2.97%) |
Dec 13, 2004 | 9.549 | 9.549 | 9.310 | 9.310 | 374,347 | -0.25(-2.57%) |
Dec 10, 2004 | 9.418 | 9.648 | 9.402 | 9.556 | 216,960 | +0.06(+0.65%) |
Dec 09, 2004 | 9.572 | 9.602 | 9.326 | 9.495 | 266,127 | -0.07(-0.72%) |
Dec 08, 2004 | 9.710 | 9.741 | 9.495 | 9.564 | 204,473 | -0.15(-1.50%) |
Dec 07, 2004 | 9.902 | 9.971 | 9.710 | 9.710 | 199,270 | -0.17(-1.71%) |
Dec 06, 2004 | 10.01 | 10.03 | 9.833 | 9.879 | 322,448 | -0.15(-1.53%) |
Dec 03, 2004 | 10.17 | 10.21 | 9.802 | 10.03 | 510,923 | +0.03(+0.31%) |
Dec 02, 2004 | 9.856 | 10.02 | 9.779 | 10.00 | 278,614 | +0.17(+1.72%) |