Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.908 | 9.930 | 9.727 | 9.865 | 156,893 | -0.03(-0.26%) |
Feb 25, 2005 | 9.955 | 9.970 | 9.614 | 9.890 | 223,621 | -0.10(-1.02%) |
Feb 24, 2005 | 9.796 | 10.02 | 9.716 | 9.991 | 193,015 | +0.20(+2.04%) |
Feb 23, 2005 | 9.672 | 9.846 | 9.672 | 9.792 | 170,956 | +0.05(+0.52%) |
Feb 22, 2005 | 9.767 | 9.810 | 9.665 | 9.741 | 271,048 | -0.12(-1.18%) |
Feb 18, 2005 | 9.792 | 9.861 | 9.683 | 9.857 | 147,518 | +0.09(+0.89%) |
Feb 17, 2005 | 9.698 | 9.879 | 9.563 | 9.770 | 254,504 | +0.05(+0.52%) |
Feb 16, 2005 | 9.513 | 9.730 | 9.458 | 9.719 | 292,280 | +0.24(+2.56%) |
Feb 15, 2005 | 9.538 | 9.545 | 9.426 | 9.476 | 98,713 | -0.12(-1.21%) |
Feb 14, 2005 | 9.520 | 9.603 | 9.466 | 9.593 | 77,206 | +0.09(+0.99%) |
Feb 11, 2005 | 9.393 | 9.520 | 9.294 | 9.498 | 114,981 | +0.13(+1.35%) |
Feb 10, 2005 | 9.502 | 9.527 | 9.302 | 9.371 | 131,250 | -0.14(-1.49%) |
Feb 09, 2005 | 9.578 | 9.607 | 9.466 | 9.513 | 142,831 | -0.03(-0.30%) |
Feb 08, 2005 | 9.683 | 9.683 | 9.455 | 9.542 | 109,467 | -0.25(-2.59%) |
Feb 07, 2005 | 9.578 | 9.796 | 9.553 | 9.796 | 112,500 | +0.27(+2.86%) |
Feb 04, 2005 | 9.437 | 9.542 | 9.437 | 9.524 | 67,279 | +0.09(+0.92%) |
Feb 03, 2005 | 9.574 | 9.600 | 9.415 | 9.437 | 119,393 | -0.14(-1.44%) |
Feb 02, 2005 | 9.469 | 9.574 | 9.418 | 9.574 | 82,169 | +0.07(+0.69%) |
Feb 01, 2005 | 9.357 | 9.556 | 9.335 | 9.509 | 213,695 | +0.10(+1.04%) |
Jan 31, 2005 | 9.284 | 9.487 | 9.284 | 9.411 | 114,430 | +0.16(+1.76%) |
Jan 28, 2005 | 9.429 | 9.429 | 9.125 | 9.248 | 81,617 | -0.18(-1.96%) |
Jan 27, 2005 | 9.357 | 9.466 | 9.328 | 9.433 | 84,375 | +0.08(+0.81%) |
Jan 26, 2005 | 9.139 | 9.357 | 9.139 | 9.357 | 128,217 | +0.24(+2.58%) |
Jan 25, 2005 | 9.284 | 9.371 | 8.994 | 9.121 | 131,250 | -0.15(-1.60%) |
Jan 24, 2005 | 9.248 | 9.321 | 9.157 | 9.270 | 96,783 | +0.05(+0.55%) |
Jan 21, 2005 | 9.183 | 9.277 | 9.146 | 9.219 | 117,187 | +0.01(+0.08%) |
Jan 20, 2005 | 9.281 | 9.281 | 9.161 | 9.212 | 136,489 | -0.07(-0.70%) |
Jan 19, 2005 | 9.255 | 9.429 | 9.255 | 9.277 | 137,316 | +0.01(+0.08%) |
Jan 18, 2005 | 9.067 | 9.313 | 9.041 | 9.270 | 111,948 | +0.17(+1.91%) |
Jan 14, 2005 | 9.012 | 9.103 | 8.925 | 9.096 | 159,651 | +0.10(+1.13%) |
Jan 13, 2005 | 9.049 | 9.208 | 8.940 | 8.994 | 119,393 | -0.03(-0.32%) |
Jan 12, 2005 | 8.929 | 9.063 | 8.816 | 9.023 | 199,908 | +0.09(+0.97%) |
Jan 11, 2005 | 8.958 | 9.027 | 8.874 | 8.936 | 130,698 | -0.05(-0.56%) |
Jan 10, 2005 | 8.969 | 9.125 | 8.969 | 8.987 | 122,150 | +0.00(+0.00%) |
Jan 07, 2005 | 9.219 | 9.266 | 8.987 | 8.987 | 167,647 | -0.24(-2.56%) |
Jan 06, 2005 | 9.411 | 9.411 | 9.197 | 9.223 | 126,838 | -0.21(-2.19%) |
Jan 05, 2005 | 9.484 | 9.545 | 9.400 | 9.429 | 296,416 | -0.04(-0.38%) |
Jan 04, 2005 | 9.375 | 9.563 | 9.375 | 9.466 | 227,206 | +0.07(+0.69%) |
Jan 03, 2005 | 9.429 | 9.495 | 9.212 | 9.400 | 229,136 | -0.03(-0.31%) |
Dec 31, 2004 | 9.429 | 9.571 | 9.408 | 9.429 | 102,573 | -0.04(-0.38%) |
Dec 30, 2004 | 9.357 | 9.524 | 9.357 | 9.466 | 86,581 | +0.09(+1.01%) |
Dec 29, 2004 | 9.357 | 9.429 | 9.310 | 9.371 | 52,941 | -0.03(-0.35%) |
Dec 28, 2004 | 9.266 | 9.429 | 9.252 | 9.404 | 109,467 | +0.16(+1.77%) |
Dec 27, 2004 | 9.364 | 9.455 | 9.233 | 9.241 | 100,643 | -0.11(-1.20%) |
Dec 23, 2004 | 9.382 | 9.455 | 9.353 | 9.353 | 66,728 | -0.08(-0.81%) |
Dec 22, 2004 | 9.509 | 9.527 | 9.400 | 9.429 | 88,786 | -0.07(-0.76%) |
Dec 21, 2004 | 9.379 | 9.531 | 9.342 | 9.502 | 201,562 | +0.13(+1.35%) |
Dec 20, 2004 | 9.429 | 9.429 | 9.306 | 9.375 | 185,845 | -0.02(-0.19%) |
Dec 17, 2004 | 9.157 | 9.393 | 9.067 | 9.393 | 168,750 | +0.22(+2.37%) |
Dec 16, 2004 | 9.212 | 9.248 | 9.103 | 9.175 | 82,996 | -0.06(-0.67%) |
Dec 15, 2004 | 9.139 | 9.237 | 9.103 | 9.237 | 94,025 | +0.06(+0.67%) |
Dec 14, 2004 | 9.197 | 9.197 | 9.049 | 9.175 | 127,941 | -0.02(-0.20%) |
Dec 13, 2004 | 8.831 | 9.215 | 8.813 | 9.194 | 151,930 | +0.32(+3.64%) |
Dec 10, 2004 | 8.414 | 8.871 | 8.414 | 8.871 | 372,243 | +0.21(+2.47%) |
Dec 09, 2004 | 8.831 | 8.842 | 8.653 | 8.657 | 213,419 | -0.15(-1.65%) |
Dec 08, 2004 | 8.795 | 8.918 | 8.791 | 8.802 | 200,184 | +0.00(+0.04%) |
Dec 07, 2004 | 9.059 | 9.092 | 8.748 | 8.798 | 171,507 | -0.26(-2.88%) |
Dec 06, 2004 | 8.940 | 9.125 | 8.940 | 9.059 | 174,265 | +0.13(+1.42%) |
Dec 03, 2004 | 9.270 | 9.342 | 8.932 | 8.932 | 164,614 | -0.35(-3.75%) |
Dec 02, 2004 | 9.502 | 9.571 | 9.281 | 9.281 | 153,860 | -0.22(-2.33%) |