Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.490 | 8.659 | 8.472 | 8.641 | 1,166,304 | +0.16(+1.88%) |
Feb 25, 2005 | 8.110 | 8.490 | 8.110 | 8.481 | 1,196,772 | +0.37(+4.57%) |
Feb 24, 2005 | 8.012 | 8.134 | 7.885 | 8.110 | 983,284 | +0.14(+1.71%) |
Feb 23, 2005 | 7.866 | 8.092 | 7.833 | 7.974 | 2,811,148 | +0.11(+1.43%) |
Feb 22, 2005 | 8.462 | 8.528 | 7.758 | 7.862 | 1,162,043 | -0.68(-7.92%) |
Feb 18, 2005 | 8.659 | 8.697 | 8.458 | 8.537 | 375,629 | -0.07(-0.82%) |
Feb 17, 2005 | 8.566 | 8.749 | 8.542 | 8.608 | 435,286 | +0.04(+0.49%) |
Feb 16, 2005 | 8.523 | 8.669 | 8.523 | 8.566 | 266,754 | +0.04(+0.50%) |
Feb 15, 2005 | 8.612 | 8.678 | 8.519 | 8.523 | 413,341 | -0.14(-1.57%) |
Feb 14, 2005 | 8.425 | 8.659 | 8.425 | 8.659 | 834,779 | +0.21(+2.50%) |
Feb 11, 2005 | 8.354 | 8.505 | 8.275 | 8.448 | 444,235 | +0.07(+0.84%) |
Feb 10, 2005 | 8.340 | 8.411 | 8.326 | 8.378 | 502,614 | +0.03(+0.34%) |
Feb 09, 2005 | 8.594 | 8.655 | 8.345 | 8.350 | 343,243 | -0.24(-2.84%) |
Feb 08, 2005 | 8.617 | 8.650 | 8.542 | 8.594 | 227,337 | -0.02(-0.27%) |
Feb 07, 2005 | 8.519 | 8.706 | 8.514 | 8.617 | 478,964 | +0.07(+0.77%) |
Feb 04, 2005 | 8.612 | 8.674 | 8.514 | 8.551 | 279,751 | -0.12(-1.35%) |
Feb 03, 2005 | 8.706 | 8.730 | 8.556 | 8.669 | 229,255 | -0.06(-0.70%) |
Feb 02, 2005 | 8.796 | 8.800 | 8.645 | 8.730 | 226,059 | -0.09(-1.06%) |
Feb 01, 2005 | 8.730 | 8.880 | 8.716 | 8.824 | 444,661 | +0.08(+0.86%) |
Jan 31, 2005 | 8.617 | 8.908 | 8.566 | 8.749 | 291,682 | +0.18(+2.08%) |
Jan 28, 2005 | 8.547 | 8.589 | 8.481 | 8.570 | 350,274 | +0.02(+0.27%) |
Jan 27, 2005 | 8.566 | 8.603 | 8.472 | 8.547 | 293,600 | -0.06(-0.65%) |
Jan 26, 2005 | 8.566 | 8.627 | 8.448 | 8.603 | 289,126 | +0.13(+1.55%) |
Jan 25, 2005 | 8.636 | 8.767 | 8.453 | 8.472 | 475,342 | -0.08(-0.99%) |
Jan 24, 2005 | 8.918 | 8.941 | 8.556 | 8.556 | 644,514 | -0.33(-3.70%) |
Jan 21, 2005 | 8.781 | 8.993 | 8.781 | 8.885 | 448,709 | +0.11(+1.23%) |
Jan 20, 2005 | 8.824 | 8.918 | 8.767 | 8.777 | 333,229 | -0.13(-1.42%) |
Jan 19, 2005 | 9.171 | 9.223 | 8.866 | 8.903 | 279,538 | -0.27(-2.92%) |
Jan 18, 2005 | 8.918 | 9.246 | 8.861 | 9.171 | 505,171 | +0.25(+2.84%) |
Jan 14, 2005 | 8.777 | 8.979 | 8.730 | 8.918 | 325,346 | +0.07(+0.80%) |
Jan 13, 2005 | 8.894 | 8.918 | 8.777 | 8.847 | 434,647 | -0.09(-1.00%) |
Jan 12, 2005 | 8.988 | 8.988 | 8.683 | 8.936 | 326,625 | -0.03(-0.31%) |
Jan 11, 2005 | 9.138 | 9.143 | 8.824 | 8.964 | 350,701 | -0.23(-2.45%) |
Jan 10, 2005 | 9.166 | 9.317 | 9.068 | 9.190 | 564,189 | +0.12(+1.29%) |
Jan 07, 2005 | 9.293 | 9.363 | 9.072 | 9.072 | 461,706 | -0.25(-2.72%) |
Jan 06, 2005 | 9.265 | 9.523 | 9.265 | 9.326 | 371,368 | +0.06(+0.66%) |
Jan 05, 2005 | 9.434 | 9.720 | 9.265 | 9.265 | 638,548 | -0.22(-2.28%) |
Jan 04, 2005 | 9.786 | 9.837 | 9.462 | 9.481 | 487,487 | -0.31(-3.12%) |
Jan 03, 2005 | 9.974 | 10.11 | 9.744 | 9.786 | 781,513 | -0.22(-2.20%) |
Dec 31, 2004 | 10.09 | 10.09 | 9.950 | 10.01 | 206,883 | -0.08(-0.84%) |
Dec 30, 2004 | 9.988 | 10.14 | 9.988 | 10.09 | 638,122 | +0.08(+0.75%) |
Dec 29, 2004 | 9.927 | 10.03 | 9.870 | 10.02 | 466,607 | +0.06(+0.57%) |
Dec 28, 2004 | 9.753 | 9.974 | 9.617 | 9.960 | 561,633 | +0.21(+2.17%) |
Dec 27, 2004 | 9.739 | 9.795 | 9.593 | 9.748 | 186,003 | +0.02(+0.24%) |
Dec 23, 2004 | 9.786 | 9.842 | 9.715 | 9.725 | 186,429 | -0.06(-0.62%) |
Dec 22, 2004 | 9.856 | 9.880 | 9.622 | 9.786 | 326,625 | -0.05(-0.48%) |
Dec 21, 2004 | 9.570 | 9.833 | 9.551 | 9.833 | 731,657 | +0.32(+3.35%) |
Dec 20, 2004 | 9.457 | 9.514 | 9.368 | 9.514 | 514,120 | +0.05(+0.55%) |
Dec 17, 2004 | 9.265 | 9.556 | 9.241 | 9.462 | 772,991 | +0.20(+2.13%) |
Dec 16, 2004 | 9.387 | 9.410 | 9.265 | 9.265 | 313,202 | -0.12(-1.30%) |
Dec 15, 2004 | 9.363 | 9.467 | 9.293 | 9.387 | 429,747 | +0.02(+0.20%) |
Dec 14, 2004 | 9.082 | 9.448 | 8.974 | 9.368 | 1,070,426 | +0.31(+3.42%) |
Dec 13, 2004 | 8.964 | 9.077 | 8.922 | 9.058 | 809,851 | +0.07(+0.78%) |
Dec 10, 2004 | 9.091 | 9.119 | 8.908 | 8.988 | 447,644 | -0.13(-1.44%) |
Dec 09, 2004 | 9.058 | 9.152 | 8.894 | 9.119 | 493,666 | +0.00(+0.00%) |
Dec 08, 2004 | 9.124 | 9.199 | 9.011 | 9.119 | 326,198 | -0.03(-0.36%) |
Dec 07, 2004 | 9.255 | 9.349 | 9.063 | 9.152 | 411,210 | -0.10(-1.12%) |
Dec 06, 2004 | 9.373 | 9.373 | 9.223 | 9.255 | 464,263 | -0.12(-1.25%) |
Dec 03, 2004 | 9.645 | 9.645 | 9.359 | 9.373 | 360,075 | -0.31(-3.15%) |
Dec 02, 2004 | 9.528 | 9.687 | 9.457 | 9.678 | 604,458 | +0.14(+1.43%) |