Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.270 | 9.507 | 9.162 | 9.181 | 316,399 | -0.21(-2.21%) |
Feb 25, 2005 | 9.241 | 9.487 | 9.172 | 9.388 | 383,196 | +0.08(+0.85%) |
Feb 24, 2005 | 9.369 | 9.527 | 9.132 | 9.310 | 486,623 | +0.00(+0.00%) |
Feb 23, 2005 | 9.152 | 9.556 | 9.132 | 9.310 | 642,769 | +0.24(+2.61%) |
Feb 22, 2005 | 9.122 | 9.753 | 8.974 | 9.073 | 1,027,691 | -0.06(-0.65%) |
Feb 18, 2005 | 9.260 | 9.527 | 9.063 | 9.132 | 1,870,085 | +1.00(+12.24%) |
Feb 17, 2005 | 8.077 | 8.412 | 7.939 | 8.136 | 496,737 | +0.01(+0.12%) |
Feb 16, 2005 | 8.018 | 8.195 | 7.653 | 8.126 | 559,835 | +0.25(+3.13%) |
Feb 15, 2005 | 7.485 | 7.909 | 7.485 | 7.880 | 1,220,331 | +0.43(+5.83%) |
Feb 14, 2005 | 7.140 | 7.456 | 7.140 | 7.446 | 494,432 | +0.24(+3.28%) |
Feb 11, 2005 | 6.884 | 7.321 | 6.874 | 7.209 | 316,121 | +0.30(+4.28%) |
Feb 10, 2005 | 7.012 | 7.091 | 6.854 | 6.913 | 446,165 | +0.01(+0.14%) |
Feb 09, 2005 | 7.406 | 7.406 | 6.903 | 6.903 | 189,031 | -0.40(-5.53%) |
Feb 08, 2005 | 7.101 | 7.485 | 7.101 | 7.308 | 197,050 | +0.12(+1.65%) |
Feb 07, 2005 | 7.258 | 7.534 | 7.120 | 7.189 | 249,279 | -0.01(-0.14%) |
Feb 04, 2005 | 6.903 | 7.308 | 6.903 | 7.199 | 255,781 | +0.19(+2.67%) |
Feb 03, 2005 | 6.854 | 7.032 | 6.854 | 7.012 | 248,164 | +0.08(+1.14%) |
Feb 02, 2005 | 6.982 | 7.022 | 6.854 | 6.933 | 132,556 | -0.09(-1.26%) |
Feb 01, 2005 | 6.903 | 7.101 | 6.864 | 7.022 | 134,723 | -0.03(-0.42%) |
Jan 31, 2005 | 6.913 | 7.071 | 6.864 | 7.051 | 178,058 | +0.20(+2.88%) |
Jan 28, 2005 | 7.229 | 7.229 | 6.805 | 6.854 | 184,878 | -0.28(-3.87%) |
Jan 27, 2005 | 7.061 | 7.258 | 6.933 | 7.130 | 168,155 | +0.10(+1.40%) |
Jan 26, 2005 | 6.953 | 7.061 | 6.785 | 7.032 | 155,813 | +0.16(+2.30%) |
Jan 25, 2005 | 6.824 | 6.962 | 6.815 | 6.874 | 213,693 | +0.09(+1.31%) |
Jan 24, 2005 | 6.972 | 7.022 | 6.706 | 6.785 | 335,149 | -0.26(-3.64%) |
Jan 21, 2005 | 7.071 | 7.209 | 6.913 | 7.041 | 197,498 | -0.03(-0.42%) |
Jan 20, 2005 | 7.278 | 7.347 | 7.032 | 7.071 | 658,976 | -0.17(-2.32%) |
Jan 19, 2005 | 7.574 | 7.574 | 7.160 | 7.239 | 298,394 | -0.33(-4.30%) |
Jan 18, 2005 | 7.505 | 7.722 | 7.505 | 7.564 | 229,230 | +0.01(+0.13%) |
Jan 14, 2005 | 7.663 | 7.663 | 7.505 | 7.554 | 379,915 | +0.03(+0.39%) |
Jan 13, 2005 | 7.850 | 7.850 | 7.505 | 7.525 | 189,383 | -0.21(-2.68%) |
Jan 12, 2005 | 7.781 | 7.820 | 7.574 | 7.732 | 217,446 | +0.08(+1.03%) |
Jan 11, 2005 | 7.959 | 7.959 | 7.574 | 7.653 | 327,002 | -0.28(-3.48%) |
Jan 10, 2005 | 7.889 | 7.998 | 7.889 | 7.929 | 264,789 | +0.02(+0.25%) |
Jan 07, 2005 | 7.998 | 8.195 | 7.870 | 7.909 | 427,488 | -0.07(-0.87%) |
Jan 06, 2005 | 8.136 | 8.323 | 7.978 | 7.978 | 395,079 | -0.11(-1.34%) |
Jan 05, 2005 | 7.959 | 8.195 | 7.820 | 8.087 | 858,361 | +0.15(+1.86%) |
Jan 04, 2005 | 8.816 | 8.816 | 7.898 | 7.939 | 611,618 | -0.82(-9.35%) |
Jan 03, 2005 | 9.063 | 9.191 | 8.738 | 8.757 | 304,127 | -0.25(-2.74%) |
Dec 31, 2004 | 9.073 | 9.172 | 8.728 | 9.004 | 227,847 | +0.00(+0.00%) |
Dec 30, 2004 | 8.994 | 9.142 | 8.974 | 9.004 | 207,770 | +0.01(+0.11%) |
Dec 29, 2004 | 8.856 | 9.102 | 8.856 | 8.994 | 257,659 | +0.07(+0.77%) |
Dec 28, 2004 | 8.570 | 9.033 | 8.570 | 8.925 | 362,203 | +0.40(+4.75%) |
Dec 27, 2004 | 8.609 | 8.629 | 8.452 | 8.521 | 319,108 | +0.04(+0.47%) |
Dec 23, 2004 | 8.412 | 8.560 | 8.392 | 8.481 | 253,400 | +0.02(+0.23%) |
Dec 22, 2004 | 8.550 | 8.619 | 8.432 | 8.461 | 533,064 | +0.00(+0.00%) |
Dec 21, 2004 | 8.294 | 8.550 | 8.294 | 8.461 | 633,451 | +0.10(+1.18%) |
Dec 20, 2004 | 8.629 | 8.639 | 8.284 | 8.363 | 582,852 | -0.16(-1.85%) |
Dec 17, 2004 | 8.392 | 8.619 | 8.274 | 8.521 | 1,043,617 | +0.12(+1.41%) |
Dec 16, 2004 | 8.185 | 8.629 | 8.185 | 8.402 | 566,628 | +0.19(+2.28%) |
Dec 15, 2004 | 8.274 | 8.274 | 8.028 | 8.215 | 465,531 | +0.10(+1.22%) |
Dec 14, 2004 | 8.106 | 8.215 | 7.988 | 8.116 | 240,624 | +0.03(+0.37%) |
Dec 13, 2004 | 7.751 | 8.106 | 7.751 | 8.087 | 582,041 | +0.21(+2.63%) |
Dec 10, 2004 | 7.988 | 8.067 | 7.742 | 7.880 | 614,489 | -0.07(-0.87%) |
Dec 09, 2004 | 7.791 | 8.166 | 7.673 | 7.949 | 725,624 | +0.14(+1.77%) |
Dec 08, 2004 | 7.899 | 8.037 | 7.811 | 7.811 | 625,237 | -0.12(-1.49%) |
Dec 07, 2004 | 8.383 | 8.422 | 7.899 | 7.929 | 693,277 | -0.45(-5.41%) |
Dec 06, 2004 | 8.728 | 8.728 | 8.314 | 8.383 | 594,412 | -0.17(-1.96%) |
Dec 03, 2004 | 8.560 | 8.984 | 8.461 | 8.550 | 923,964 | +0.15(+1.76%) |
Dec 02, 2004 | 8.461 | 8.570 | 8.333 | 8.402 | 453,059 | -0.10(-1.16%) |