Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.407 | 9.407 | 9.355 | 9.394 | 86,349 | +0.01(+0.07%) |
Feb 25, 2005 | 9.381 | 9.407 | 9.355 | 9.388 | 86,042 | +0.01(+0.14%) |
Feb 24, 2005 | 9.342 | 9.388 | 9.323 | 9.375 | 91,121 | +0.04(+0.42%) |
Feb 23, 2005 | 9.355 | 9.355 | 9.290 | 9.336 | 165,157 | +0.05(+0.49%) |
Feb 22, 2005 | 9.349 | 9.355 | 9.277 | 9.290 | 99,279 | -0.06(-0.63%) |
Feb 18, 2005 | 9.355 | 9.407 | 9.303 | 9.349 | 252,431 | -0.04(-0.42%) |
Feb 17, 2005 | 9.388 | 9.420 | 9.349 | 9.388 | 153,613 | -0.03(-0.34%) |
Feb 16, 2005 | 9.459 | 9.479 | 9.401 | 9.420 | 65,416 | -0.04(-0.41%) |
Feb 15, 2005 | 9.440 | 9.479 | 9.427 | 9.459 | 109,284 | +0.02(+0.21%) |
Feb 14, 2005 | 9.427 | 9.472 | 9.427 | 9.440 | 88,504 | -0.01(-0.07%) |
Feb 11, 2005 | 9.420 | 9.459 | 9.420 | 9.446 | 110,361 | -0.04(-0.41%) |
Feb 10, 2005 | 9.440 | 9.485 | 9.433 | 9.485 | 134,219 | +0.02(+0.21%) |
Feb 09, 2005 | 9.440 | 9.472 | 9.427 | 9.466 | 94,199 | +0.03(+0.28%) |
Feb 08, 2005 | 9.453 | 9.479 | 9.420 | 9.440 | 85,118 | +0.00(+0.00%) |
Feb 07, 2005 | 9.420 | 9.453 | 9.420 | 9.440 | 73,728 | +0.03(+0.28%) |
Feb 04, 2005 | 9.381 | 9.420 | 9.368 | 9.414 | 116,364 | +0.05(+0.49%) |
Feb 03, 2005 | 9.329 | 9.368 | 9.310 | 9.368 | 69,572 | +0.02(+0.21%) |
Feb 02, 2005 | 9.316 | 9.381 | 9.290 | 9.349 | 116,210 | -0.01(-0.07%) |
Feb 01, 2005 | 9.349 | 9.355 | 9.303 | 9.355 | 71,573 | +0.04(+0.42%) |
Jan 31, 2005 | 9.258 | 9.316 | 9.238 | 9.316 | 172,699 | +0.07(+0.77%) |
Jan 28, 2005 | 9.193 | 9.251 | 9.193 | 9.245 | 71,419 | +0.05(+0.57%) |
Jan 27, 2005 | 9.180 | 9.225 | 9.174 | 9.193 | 119,596 | +0.01(+0.14%) |
Jan 26, 2005 | 9.174 | 9.193 | 9.096 | 9.180 | 321,080 | -0.01(-0.07%) |
Jan 25, 2005 | 9.200 | 9.219 | 9.167 | 9.187 | 115,902 | -0.01(-0.14%) |
Jan 24, 2005 | 9.212 | 9.310 | 9.180 | 9.200 | 140,684 | -0.05(-0.56%) |
Jan 21, 2005 | 9.212 | 9.251 | 9.174 | 9.251 | 77,884 | +0.04(+0.42%) |
Jan 20, 2005 | 9.212 | 9.219 | 9.167 | 9.212 | 163,310 | +0.01(+0.07%) |
Jan 19, 2005 | 9.148 | 9.225 | 9.148 | 9.206 | 161,617 | +0.03(+0.35%) |
Jan 18, 2005 | 9.310 | 9.381 | 9.161 | 9.174 | 222,724 | -0.13(-1.40%) |
Jan 14, 2005 | 9.355 | 9.375 | 9.264 | 9.303 | 119,596 | -0.07(-0.76%) |
Jan 13, 2005 | 9.407 | 9.485 | 9.355 | 9.375 | 104,204 | -0.05(-0.48%) |
Jan 12, 2005 | 9.453 | 9.472 | 9.355 | 9.420 | 70,034 | -0.08(-0.82%) |
Jan 11, 2005 | 9.401 | 9.511 | 9.394 | 9.498 | 82,040 | -0.05(-0.48%) |
Jan 10, 2005 | 9.427 | 9.544 | 9.427 | 9.544 | 50,947 | +0.12(+1.24%) |
Jan 07, 2005 | 9.388 | 9.518 | 9.388 | 9.427 | 106,359 | +0.04(+0.42%) |
Jan 06, 2005 | 9.323 | 9.394 | 9.258 | 9.388 | 86,811 | +0.12(+1.33%) |
Jan 05, 2005 | 9.323 | 9.394 | 9.258 | 9.264 | 77,114 | -0.03(-0.28%) |
Jan 04, 2005 | 9.277 | 9.381 | 9.264 | 9.290 | 97,740 | +0.04(+0.42%) |
Jan 03, 2005 | 9.193 | 9.264 | 9.180 | 9.251 | 65,416 | +0.04(+0.42%) |
Dec 31, 2004 | 9.167 | 9.284 | 9.167 | 9.212 | 61,876 | +0.02(+0.21%) |
Dec 30, 2004 | 9.161 | 9.212 | 9.141 | 9.193 | 111,900 | +0.05(+0.57%) |
Dec 29, 2004 | 9.212 | 9.212 | 9.122 | 9.141 | 183,012 | +0.03(+0.29%) |
Dec 28, 2004 | 9.148 | 9.206 | 9.102 | 9.115 | 153,921 | -0.08(-0.85%) |
Dec 27, 2004 | 9.128 | 9.238 | 9.096 | 9.193 | 154,844 | +0.05(+0.50%) |
Dec 23, 2004 | 9.128 | 9.193 | 9.128 | 9.148 | 101,280 | +0.01(+0.07%) |
Dec 22, 2004 | 9.050 | 9.154 | 9.050 | 9.141 | 146,071 | +0.03(+0.29%) |
Dec 21, 2004 | 9.096 | 9.212 | 9.076 | 9.115 | 105,590 | +0.03(+0.29%) |
Dec 20, 2004 | 9.063 | 9.102 | 9.050 | 9.089 | 135,450 | +0.03(+0.29%) |
Dec 17, 2004 | 9.063 | 9.096 | 9.050 | 9.063 | 106,975 | -0.03(-0.36%) |
Dec 16, 2004 | 9.141 | 9.161 | 9.063 | 9.096 | 134,065 | -0.05(-0.50%) |
Dec 15, 2004 | 9.128 | 9.180 | 9.096 | 9.141 | 100,048 | +0.00(+0.00%) |
Dec 14, 2004 | 9.193 | 9.193 | 9.122 | 9.141 | 136,836 | -0.02(-0.21%) |
Dec 13, 2004 | 9.161 | 9.219 | 9.135 | 9.161 | 114,209 | -0.08(-0.84%) |
Dec 10, 2004 | 9.200 | 9.258 | 9.200 | 9.238 | 71,881 | +0.03(+0.35%) |
Dec 09, 2004 | 9.187 | 9.290 | 9.187 | 9.206 | 37,248 | +0.02(+0.21%) |
Dec 08, 2004 | 9.219 | 9.219 | 9.174 | 9.187 | 101,434 | +0.01(+0.14%) |
Dec 07, 2004 | 9.193 | 9.219 | 9.167 | 9.174 | 95,739 | -0.01(-0.14%) |
Dec 06, 2004 | 9.154 | 9.290 | 9.154 | 9.187 | 92,045 | +0.03(+0.28%) |
Dec 03, 2004 | 9.161 | 9.232 | 9.148 | 9.161 | 188,707 | +0.06(+0.71%) |
Dec 02, 2004 | 9.200 | 9.238 | 9.096 | 9.096 | 132,988 | -0.10(-1.13%) |