Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.265 | 9.291 | 9.198 | 9.255 | 652,674 | +0.12(+1.31%) |
Feb 25, 2005 | 9.088 | 9.145 | 9.051 | 9.135 | 441,442 | +0.10(+1.16%) |
Feb 24, 2005 | 9.046 | 9.046 | 8.931 | 9.031 | 459,268 | -0.09(-0.97%) |
Feb 23, 2005 | 9.130 | 9.140 | 9.051 | 9.119 | 713,821 | -0.08(-0.91%) |
Feb 22, 2005 | 9.151 | 9.229 | 9.145 | 9.203 | 581,944 | +0.05(+0.51%) |
Feb 18, 2005 | 9.171 | 9.203 | 9.130 | 9.156 | 564,309 | +0.03(+0.34%) |
Feb 17, 2005 | 9.125 | 9.203 | 9.098 | 9.125 | 311,098 | +0.00(+0.00%) |
Feb 16, 2005 | 9.067 | 9.130 | 8.989 | 9.125 | 572,935 | -0.01(-0.06%) |
Feb 15, 2005 | 9.051 | 9.130 | 9.025 | 9.130 | 475,369 | +0.03(+0.34%) |
Feb 14, 2005 | 9.130 | 9.166 | 9.098 | 9.098 | 898,218 | -0.06(-0.63%) |
Feb 11, 2005 | 9.083 | 9.198 | 9.057 | 9.156 | 592,678 | +0.04(+0.46%) |
Feb 10, 2005 | 9.031 | 9.114 | 8.984 | 9.114 | 593,445 | +0.24(+2.70%) |
Feb 09, 2005 | 8.853 | 8.900 | 8.822 | 8.874 | 683,727 | -0.03(-0.35%) |
Feb 08, 2005 | 8.874 | 8.921 | 8.838 | 8.905 | 279,279 | -0.03(-0.35%) |
Feb 07, 2005 | 8.978 | 9.005 | 8.905 | 8.937 | 819,821 | -0.02(-0.23%) |
Feb 04, 2005 | 8.895 | 8.963 | 8.895 | 8.958 | 909,719 | +0.09(+1.06%) |
Feb 03, 2005 | 8.869 | 8.879 | 8.817 | 8.864 | 520,606 | -0.11(-1.28%) |
Feb 02, 2005 | 8.921 | 8.984 | 8.885 | 8.978 | 1,256,279 | +0.11(+1.29%) |
Feb 01, 2005 | 8.801 | 8.864 | 8.759 | 8.864 | 683,343 | +0.08(+0.95%) |
Jan 31, 2005 | 8.796 | 8.832 | 8.759 | 8.780 | 1,075,715 | +0.02(+0.24%) |
Jan 28, 2005 | 8.738 | 8.801 | 8.702 | 8.759 | 579,836 | -0.11(-1.24%) |
Jan 27, 2005 | 8.843 | 8.869 | 8.780 | 8.869 | 611,271 | +0.12(+1.37%) |
Jan 26, 2005 | 8.733 | 8.759 | 8.676 | 8.749 | 890,551 | +0.14(+1.64%) |
Jan 25, 2005 | 8.634 | 8.655 | 8.566 | 8.608 | 370,711 | -0.01(-0.06%) |
Jan 24, 2005 | 8.634 | 8.634 | 8.504 | 8.613 | 257,236 | +0.05(+0.55%) |
Jan 21, 2005 | 8.530 | 8.603 | 8.504 | 8.566 | 176,155 | +0.13(+1.55%) |
Jan 20, 2005 | 8.415 | 8.488 | 8.415 | 8.436 | 874,641 | -0.03(-0.37%) |
Jan 19, 2005 | 8.504 | 8.551 | 8.436 | 8.467 | 1,004,601 | -0.04(-0.49%) |
Jan 18, 2005 | 8.452 | 8.509 | 8.410 | 8.509 | 1,391,989 | -0.09(-1.09%) |
Jan 14, 2005 | 8.525 | 8.608 | 8.514 | 8.603 | 2,692,930 | +0.07(+0.79%) |
Jan 13, 2005 | 8.645 | 8.645 | 8.535 | 8.535 | 971,057 | -0.14(-1.62%) |
Jan 12, 2005 | 8.587 | 8.681 | 8.545 | 8.676 | 1,185,165 | +0.15(+1.71%) |
Jan 11, 2005 | 8.556 | 8.572 | 8.493 | 8.530 | 831,705 | +0.01(+0.12%) |
Jan 10, 2005 | 8.545 | 8.587 | 8.514 | 8.519 | 478,244 | +0.04(+0.49%) |
Jan 07, 2005 | 8.592 | 8.592 | 8.425 | 8.478 | 494,921 | -0.01(-0.12%) |
Jan 06, 2005 | 8.504 | 8.504 | 8.415 | 8.488 | 270,078 | +0.02(+0.18%) |
Jan 05, 2005 | 8.452 | 8.514 | 8.452 | 8.472 | 2,207,402 | +0.03(+0.37%) |
Jan 04, 2005 | 8.650 | 8.655 | 8.410 | 8.441 | 1,787,044 | -0.15(-1.77%) |
Jan 03, 2005 | 8.671 | 8.692 | 8.592 | 8.593 | 862,182 | -0.12(-1.43%) |
Dec 31, 2004 | 8.692 | 8.733 | 8.645 | 8.718 | 1,293,848 | +0.06(+0.66%) |
Dec 30, 2004 | 8.671 | 8.686 | 8.624 | 8.660 | 712,479 | +0.07(+0.79%) |
Dec 29, 2004 | 8.634 | 8.634 | 8.551 | 8.592 | 1,700,213 | -0.15(-1.67%) |
Dec 28, 2004 | 8.712 | 8.765 | 8.697 | 8.738 | 715,163 | +0.06(+0.72%) |
Dec 27, 2004 | 8.634 | 8.712 | 8.608 | 8.676 | 1,170,214 | +0.16(+1.90%) |
Dec 23, 2004 | 8.566 | 8.566 | 8.483 | 8.514 | 1,701,746 | -0.30(-3.37%) |
Dec 22, 2004 | 8.812 | 8.822 | 8.749 | 8.812 | 618,555 | +0.07(+0.84%) |
Dec 21, 2004 | 8.780 | 8.780 | 8.692 | 8.738 | 1,020,128 | +0.09(+1.03%) |
Dec 20, 2004 | 8.697 | 8.712 | 8.639 | 8.650 | 582,519 | +0.00(+0.00%) |
Dec 17, 2004 | 8.608 | 8.660 | 8.519 | 8.650 | 544,566 | +0.12(+1.41%) |
Dec 16, 2004 | 8.592 | 8.592 | 8.514 | 8.530 | 350,201 | -0.07(-0.85%) |
Dec 15, 2004 | 8.514 | 8.639 | 8.514 | 8.603 | 437,225 | +0.10(+1.17%) |
Dec 14, 2004 | 8.525 | 8.530 | 8.452 | 8.504 | 434,924 | +0.05(+0.62%) |
Dec 13, 2004 | 8.316 | 8.478 | 8.316 | 8.452 | 954,956 | +0.14(+1.69%) |
Dec 10, 2004 | 8.290 | 8.321 | 8.243 | 8.311 | 234,426 | -0.03(-0.31%) |
Dec 09, 2004 | 8.243 | 8.347 | 8.222 | 8.337 | 1,147,787 | -0.01(-0.13%) |
Dec 08, 2004 | 8.321 | 8.384 | 8.264 | 8.347 | 1,194,941 | -0.29(-3.32%) |
Dec 07, 2004 | 8.686 | 8.707 | 8.587 | 8.634 | 1,075,715 | -0.08(-0.90%) |
Dec 06, 2004 | 8.754 | 8.754 | 8.697 | 8.712 | 470,194 | -0.09(-1.07%) |
Dec 03, 2004 | 8.738 | 8.806 | 8.697 | 8.806 | 361,127 | +0.07(+0.78%) |
Dec 02, 2004 | 8.775 | 8.806 | 8.697 | 8.738 | 507,188 | +0.05(+0.54%) |