Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.269 | 9.506 | 9.161 | 9.181 | 316,422 | -0.21(-2.21%) |
Feb 25, 2005 | 9.240 | 9.486 | 9.171 | 9.388 | 383,225 | +0.08(+0.85%) |
Feb 24, 2005 | 9.368 | 9.526 | 9.131 | 9.309 | 486,660 | +0.00(+0.00%) |
Feb 23, 2005 | 9.151 | 9.555 | 9.131 | 9.309 | 642,817 | +0.24(+2.61%) |
Feb 22, 2005 | 9.122 | 9.753 | 8.974 | 9.072 | 1,027,768 | -0.06(-0.65%) |
Feb 18, 2005 | 9.260 | 9.526 | 9.062 | 9.131 | 1,870,225 | +1.00(+12.24%) |
Feb 17, 2005 | 8.076 | 8.412 | 7.938 | 8.135 | 496,774 | +0.01(+0.12%) |
Feb 16, 2005 | 8.017 | 8.195 | 7.652 | 8.126 | 559,877 | +0.25(+3.13%) |
Feb 15, 2005 | 7.485 | 7.909 | 7.485 | 7.879 | 1,220,422 | +0.43(+5.83%) |
Feb 14, 2005 | 7.139 | 7.455 | 7.139 | 7.445 | 494,469 | +0.24(+3.28%) |
Feb 11, 2005 | 6.883 | 7.321 | 6.873 | 7.208 | 316,145 | +0.30(+4.28%) |
Feb 10, 2005 | 7.011 | 7.090 | 6.853 | 6.913 | 446,199 | +0.01(+0.14%) |
Feb 09, 2005 | 7.406 | 7.406 | 6.903 | 6.903 | 189,045 | -0.40(-5.53%) |
Feb 08, 2005 | 7.100 | 7.485 | 7.100 | 7.307 | 197,065 | +0.12(+1.65%) |
Feb 07, 2005 | 7.258 | 7.534 | 7.120 | 7.189 | 249,298 | -0.01(-0.14%) |
Feb 04, 2005 | 6.903 | 7.307 | 6.903 | 7.199 | 255,800 | +0.19(+2.67%) |
Feb 03, 2005 | 6.853 | 7.031 | 6.853 | 7.011 | 248,183 | +0.08(+1.14%) |
Feb 02, 2005 | 6.982 | 7.021 | 6.853 | 6.932 | 132,566 | -0.09(-1.26%) |
Feb 01, 2005 | 6.903 | 7.100 | 6.863 | 7.021 | 134,733 | -0.03(-0.42%) |
Jan 31, 2005 | 6.913 | 7.070 | 6.863 | 7.051 | 178,072 | +0.20(+2.88%) |
Jan 28, 2005 | 7.228 | 7.228 | 6.804 | 6.853 | 184,892 | -0.28(-3.87%) |
Jan 27, 2005 | 7.061 | 7.258 | 6.932 | 7.130 | 168,167 | +0.10(+1.40%) |
Jan 26, 2005 | 6.952 | 7.061 | 6.784 | 7.031 | 155,825 | +0.16(+2.30%) |
Jan 25, 2005 | 6.824 | 6.962 | 6.814 | 6.873 | 213,709 | +0.09(+1.31%) |
Jan 24, 2005 | 6.972 | 7.021 | 6.706 | 6.784 | 335,174 | -0.26(-3.64%) |
Jan 21, 2005 | 7.070 | 7.208 | 6.913 | 7.041 | 197,513 | -0.03(-0.42%) |
Jan 20, 2005 | 7.277 | 7.347 | 7.031 | 7.070 | 659,026 | -0.17(-2.32%) |
Jan 19, 2005 | 7.573 | 7.573 | 7.159 | 7.238 | 298,416 | -0.33(-4.30%) |
Jan 18, 2005 | 7.504 | 7.721 | 7.504 | 7.563 | 229,248 | +0.01(+0.13%) |
Jan 14, 2005 | 7.662 | 7.662 | 7.504 | 7.554 | 379,944 | +0.03(+0.39%) |
Jan 13, 2005 | 7.849 | 7.849 | 7.504 | 7.524 | 189,397 | -0.21(-2.68%) |
Jan 12, 2005 | 7.780 | 7.820 | 7.573 | 7.731 | 217,462 | +0.08(+1.03%) |
Jan 11, 2005 | 7.958 | 7.958 | 7.573 | 7.652 | 327,027 | -0.28(-3.48%) |
Jan 10, 2005 | 7.889 | 7.997 | 7.889 | 7.928 | 264,808 | +0.02(+0.25%) |
Jan 07, 2005 | 7.997 | 8.195 | 7.869 | 7.909 | 427,520 | -0.07(-0.87%) |
Jan 06, 2005 | 8.135 | 8.323 | 7.978 | 7.978 | 395,108 | -0.11(-1.34%) |
Jan 05, 2005 | 7.958 | 8.195 | 7.820 | 8.086 | 858,425 | +0.15(+1.86%) |
Jan 04, 2005 | 8.816 | 8.816 | 7.898 | 7.938 | 611,664 | -0.82(-9.35%) |
Jan 03, 2005 | 9.062 | 9.191 | 8.737 | 8.757 | 304,150 | -0.25(-2.74%) |
Dec 31, 2004 | 9.072 | 9.171 | 8.727 | 9.003 | 227,864 | +0.00(+0.00%) |
Dec 30, 2004 | 8.993 | 9.141 | 8.974 | 9.003 | 207,785 | +0.01(+0.11%) |
Dec 29, 2004 | 8.855 | 9.102 | 8.855 | 8.993 | 257,678 | +0.07(+0.77%) |
Dec 28, 2004 | 8.569 | 9.033 | 8.569 | 8.924 | 362,231 | +0.40(+4.75%) |
Dec 27, 2004 | 8.609 | 8.628 | 8.451 | 8.520 | 319,132 | +0.04(+0.47%) |
Dec 23, 2004 | 8.412 | 8.559 | 8.392 | 8.481 | 253,419 | +0.02(+0.23%) |
Dec 22, 2004 | 8.550 | 8.619 | 8.431 | 8.461 | 533,104 | +0.00(+0.00%) |
Dec 21, 2004 | 8.293 | 8.550 | 8.293 | 8.461 | 633,498 | +0.10(+1.18%) |
Dec 20, 2004 | 8.628 | 8.638 | 8.283 | 8.362 | 582,895 | -0.16(-1.85%) |
Dec 17, 2004 | 8.392 | 8.619 | 8.273 | 8.520 | 1,043,696 | +0.12(+1.41%) |
Dec 16, 2004 | 8.185 | 8.628 | 8.185 | 8.402 | 566,670 | +0.19(+2.28%) |
Dec 15, 2004 | 8.273 | 8.273 | 8.027 | 8.214 | 465,566 | +0.10(+1.22%) |
Dec 14, 2004 | 8.106 | 8.214 | 7.987 | 8.116 | 240,642 | +0.03(+0.37%) |
Dec 13, 2004 | 7.751 | 8.106 | 7.751 | 8.086 | 582,084 | +0.21(+2.63%) |
Dec 10, 2004 | 7.987 | 8.066 | 7.741 | 7.879 | 614,535 | -0.07(-0.87%) |
Dec 09, 2004 | 7.790 | 8.165 | 7.672 | 7.948 | 725,679 | +0.14(+1.77%) |
Dec 08, 2004 | 7.899 | 8.037 | 7.810 | 7.810 | 625,284 | -0.12(-1.49%) |
Dec 07, 2004 | 8.382 | 8.421 | 7.899 | 7.928 | 693,329 | -0.45(-5.41%) |
Dec 06, 2004 | 8.727 | 8.727 | 8.313 | 8.382 | 594,456 | -0.17(-1.96%) |
Dec 03, 2004 | 8.559 | 8.983 | 8.461 | 8.550 | 924,034 | +0.15(+1.76%) |
Dec 02, 2004 | 8.461 | 8.569 | 8.333 | 8.402 | 453,093 | -0.10(-1.16%) |