Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.409 | 9.511 | 9.407 | 9.492 | 1,379,009 | +0.08(+0.88%) |
Feb 25, 2005 | 9.259 | 9.452 | 9.259 | 9.409 | 631,751 | +0.16(+1.70%) |
Feb 24, 2005 | 9.290 | 9.309 | 9.208 | 9.252 | 784,031 | -0.09(-0.98%) |
Feb 23, 2005 | 9.322 | 9.399 | 9.273 | 9.343 | 846,735 | +0.07(+0.75%) |
Feb 22, 2005 | 9.469 | 9.490 | 9.265 | 9.273 | 703,412 | -0.20(-2.13%) |
Feb 18, 2005 | 9.490 | 9.502 | 9.456 | 9.475 | 848,149 | -0.01(-0.09%) |
Feb 17, 2005 | 9.566 | 9.577 | 9.471 | 9.483 | 680,782 | -0.09(-0.93%) |
Feb 16, 2005 | 9.515 | 9.594 | 9.492 | 9.572 | 928,768 | +0.06(+0.62%) |
Feb 15, 2005 | 9.507 | 9.615 | 9.443 | 9.513 | 736,414 | +0.07(+0.79%) |
Feb 14, 2005 | 9.541 | 9.541 | 9.396 | 9.439 | 701,055 | -0.05(-0.51%) |
Feb 11, 2005 | 9.422 | 9.556 | 9.407 | 9.488 | 476,642 | +0.07(+0.77%) |
Feb 10, 2005 | 9.386 | 9.430 | 9.365 | 9.416 | 962,242 | +0.08(+0.89%) |
Feb 09, 2005 | 9.375 | 9.426 | 9.326 | 9.333 | 610,064 | -0.05(-0.52%) |
Feb 08, 2005 | 9.322 | 9.426 | 9.290 | 9.382 | 1,089,063 | +0.10(+1.05%) |
Feb 07, 2005 | 9.307 | 9.312 | 9.229 | 9.284 | 843,435 | -0.03(-0.30%) |
Feb 04, 2005 | 9.290 | 9.329 | 9.250 | 9.312 | 1,444,070 | +0.00(+0.02%) |
Feb 03, 2005 | 9.227 | 9.322 | 9.199 | 9.309 | 1,376,652 | +0.08(+0.90%) |
Feb 02, 2005 | 9.036 | 9.386 | 9.036 | 9.227 | 2,821,193 | +0.29(+3.25%) |
Feb 01, 2005 | 8.853 | 8.951 | 8.849 | 8.936 | 1,106,507 | +0.10(+1.10%) |
Jan 31, 2005 | 8.824 | 8.951 | 8.824 | 8.839 | 1,552,033 | +0.06(+0.65%) |
Jan 28, 2005 | 8.737 | 8.813 | 8.686 | 8.781 | 841,077 | +0.03(+0.39%) |
Jan 27, 2005 | 8.771 | 8.824 | 8.711 | 8.747 | 905,667 | -0.04(-0.48%) |
Jan 26, 2005 | 8.612 | 8.843 | 8.601 | 8.790 | 1,566,177 | +0.29(+3.44%) |
Jan 25, 2005 | 8.463 | 8.537 | 8.461 | 8.497 | 906,610 | +0.05(+0.55%) |
Jan 24, 2005 | 8.416 | 8.474 | 8.410 | 8.450 | 590,734 | +0.03(+0.40%) |
Jan 21, 2005 | 8.448 | 8.484 | 8.385 | 8.416 | 753,386 | -0.03(-0.33%) |
Jan 20, 2005 | 8.389 | 8.493 | 8.315 | 8.444 | 752,444 | +0.03(+0.40%) |
Jan 19, 2005 | 8.442 | 8.478 | 8.380 | 8.410 | 992,886 | -0.03(-0.38%) |
Jan 18, 2005 | 8.465 | 8.508 | 8.366 | 8.442 | 1,229,086 | -0.02(-0.25%) |
Jan 14, 2005 | 8.245 | 8.472 | 8.219 | 8.463 | 842,492 | +0.22(+2.70%) |
Jan 13, 2005 | 8.217 | 8.293 | 8.177 | 8.240 | 891,523 | +0.02(+0.28%) |
Jan 12, 2005 | 8.274 | 8.283 | 8.147 | 8.217 | 640,708 | -0.07(-0.84%) |
Jan 11, 2005 | 8.230 | 8.325 | 8.166 | 8.287 | 853,335 | +0.05(+0.57%) |
Jan 10, 2005 | 8.240 | 8.300 | 8.230 | 8.240 | 827,405 | +0.00(+0.00%) |
Jan 07, 2005 | 8.321 | 8.346 | 8.223 | 8.240 | 806,190 | -0.08(-0.97%) |
Jan 06, 2005 | 8.293 | 8.363 | 8.293 | 8.321 | 454,012 | +0.01(+0.18%) |
Jan 05, 2005 | 8.336 | 8.357 | 8.240 | 8.306 | 1,003,258 | -0.04(-0.48%) |
Jan 04, 2005 | 8.480 | 8.480 | 8.304 | 8.346 | 1,261,145 | -0.13(-1.58%) |
Jan 03, 2005 | 8.677 | 8.696 | 8.427 | 8.480 | 850,978 | -0.20(-2.27%) |
Dec 31, 2004 | 8.726 | 8.730 | 8.635 | 8.677 | 301,731 | -0.01(-0.07%) |
Dec 30, 2004 | 8.654 | 8.741 | 8.654 | 8.684 | 334,733 | +0.03(+0.34%) |
Dec 29, 2004 | 8.688 | 8.701 | 8.624 | 8.654 | 371,507 | +0.02(+0.22%) |
Dec 28, 2004 | 8.527 | 8.686 | 8.514 | 8.635 | 508,701 | +0.05(+0.57%) |
Dec 27, 2004 | 8.622 | 8.654 | 8.584 | 8.586 | 365,849 | -0.06(-0.66%) |
Dec 23, 2004 | 8.722 | 8.722 | 8.612 | 8.643 | 381,879 | -0.08(-0.90%) |
Dec 22, 2004 | 8.692 | 8.781 | 8.684 | 8.722 | 537,931 | +0.01(+0.07%) |
Dec 21, 2004 | 8.641 | 8.716 | 8.588 | 8.716 | 430,910 | +0.07(+0.86%) |
Dec 20, 2004 | 8.590 | 8.675 | 8.548 | 8.641 | 753,386 | +0.00(+0.02%) |
Dec 17, 2004 | 8.554 | 8.641 | 8.554 | 8.639 | 685,025 | +0.09(+1.02%) |
Dec 16, 2004 | 8.658 | 8.728 | 8.552 | 8.552 | 1,140,923 | -0.11(-1.32%) |
Dec 15, 2004 | 8.573 | 8.669 | 8.552 | 8.667 | 281,459 | +0.09(+1.09%) |
Dec 14, 2004 | 8.561 | 8.588 | 8.495 | 8.573 | 663,338 | -0.02(-0.22%) |
Dec 13, 2004 | 8.537 | 8.595 | 8.463 | 8.593 | 457,783 | +0.10(+1.12%) |
Dec 10, 2004 | 8.506 | 8.523 | 8.400 | 8.497 | 626,093 | -0.01(-0.10%) |
Dec 09, 2004 | 8.431 | 8.565 | 8.427 | 8.506 | 658,152 | +0.04(+0.50%) |
Dec 08, 2004 | 8.516 | 8.516 | 8.349 | 8.463 | 839,191 | -0.07(-0.87%) |
Dec 07, 2004 | 8.590 | 8.601 | 8.537 | 8.537 | 968,370 | -0.07(-0.84%) |
Dec 06, 2004 | 8.476 | 8.639 | 8.436 | 8.610 | 807,132 | +0.13(+1.55%) |
Dec 03, 2004 | 8.453 | 8.525 | 8.423 | 8.478 | 1,163,553 | +0.00(+0.05%) |
Dec 02, 2004 | 8.537 | 8.578 | 8.425 | 8.474 | 1,050,875 | -0.04(-0.50%) |