Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.262 | 9.498 | 9.153 | 9.173 | 316,689 | -0.21(-2.21%) |
Feb 25, 2005 | 9.232 | 9.478 | 9.163 | 9.380 | 383,548 | +0.08(+0.85%) |
Feb 24, 2005 | 9.360 | 9.518 | 9.124 | 9.301 | 487,070 | +0.00(+0.00%) |
Feb 23, 2005 | 9.143 | 9.547 | 9.124 | 9.301 | 643,359 | +0.24(+2.61%) |
Feb 22, 2005 | 9.114 | 9.744 | 8.966 | 9.065 | 1,028,635 | -0.06(-0.65%) |
Feb 18, 2005 | 9.252 | 9.518 | 9.055 | 9.124 | 1,871,802 | +1.00(+12.24%) |
Feb 17, 2005 | 8.069 | 8.404 | 7.931 | 8.129 | 497,193 | +0.01(+0.12%) |
Feb 16, 2005 | 8.010 | 8.188 | 7.646 | 8.119 | 560,349 | +0.25(+3.13%) |
Feb 15, 2005 | 7.478 | 7.902 | 7.478 | 7.872 | 1,221,451 | +0.43(+5.83%) |
Feb 14, 2005 | 7.133 | 7.449 | 7.133 | 7.439 | 494,886 | +0.24(+3.28%) |
Feb 11, 2005 | 6.877 | 7.315 | 6.867 | 7.202 | 316,411 | +0.30(+4.28%) |
Feb 10, 2005 | 7.005 | 7.084 | 6.848 | 6.907 | 446,575 | +0.01(+0.14%) |
Feb 09, 2005 | 7.399 | 7.399 | 6.897 | 6.897 | 189,205 | -0.40(-5.53%) |
Feb 08, 2005 | 7.094 | 7.478 | 7.094 | 7.301 | 197,231 | +0.12(+1.65%) |
Feb 07, 2005 | 7.252 | 7.528 | 7.114 | 7.183 | 249,508 | -0.01(-0.14%) |
Feb 04, 2005 | 6.897 | 7.301 | 6.897 | 7.193 | 256,016 | +0.19(+2.67%) |
Feb 03, 2005 | 6.848 | 7.025 | 6.848 | 7.005 | 248,392 | +0.08(+1.14%) |
Feb 02, 2005 | 6.976 | 7.015 | 6.848 | 6.927 | 132,678 | -0.09(-1.26%) |
Feb 01, 2005 | 6.897 | 7.094 | 6.858 | 7.015 | 134,846 | -0.03(-0.42%) |
Jan 31, 2005 | 6.907 | 7.064 | 6.858 | 7.045 | 178,222 | +0.20(+2.88%) |
Jan 28, 2005 | 7.222 | 7.222 | 6.798 | 6.848 | 185,047 | -0.28(-3.87%) |
Jan 27, 2005 | 7.055 | 7.252 | 6.927 | 7.124 | 168,309 | +0.10(+1.40%) |
Jan 26, 2005 | 6.946 | 7.055 | 6.779 | 7.025 | 155,956 | +0.16(+2.30%) |
Jan 25, 2005 | 6.818 | 6.956 | 6.808 | 6.867 | 213,889 | +0.09(+1.31%) |
Jan 24, 2005 | 6.966 | 7.015 | 6.700 | 6.779 | 335,456 | -0.26(-3.64%) |
Jan 21, 2005 | 7.064 | 7.202 | 6.907 | 7.035 | 197,679 | -0.03(-0.42%) |
Jan 20, 2005 | 7.271 | 7.340 | 7.025 | 7.064 | 659,582 | -0.17(-2.32%) |
Jan 19, 2005 | 7.567 | 7.567 | 7.153 | 7.232 | 298,668 | -0.33(-4.30%) |
Jan 18, 2005 | 7.498 | 7.715 | 7.498 | 7.557 | 229,441 | +0.01(+0.13%) |
Jan 14, 2005 | 7.656 | 7.656 | 7.498 | 7.547 | 380,264 | +0.03(+0.39%) |
Jan 13, 2005 | 7.843 | 7.843 | 7.498 | 7.518 | 189,557 | -0.21(-2.68%) |
Jan 12, 2005 | 7.774 | 7.813 | 7.567 | 7.725 | 217,645 | +0.08(+1.03%) |
Jan 11, 2005 | 7.951 | 7.951 | 7.567 | 7.646 | 327,302 | -0.28(-3.48%) |
Jan 10, 2005 | 7.882 | 7.991 | 7.882 | 7.922 | 265,032 | +0.02(+0.25%) |
Jan 07, 2005 | 7.991 | 8.188 | 7.863 | 7.902 | 427,881 | -0.07(-0.87%) |
Jan 06, 2005 | 8.129 | 8.316 | 7.971 | 7.971 | 395,441 | -0.11(-1.34%) |
Jan 05, 2005 | 7.951 | 8.188 | 7.813 | 8.079 | 859,149 | +0.15(+1.86%) |
Jan 04, 2005 | 8.808 | 8.808 | 7.891 | 7.931 | 612,180 | -0.82(-9.35%) |
Jan 03, 2005 | 9.055 | 9.183 | 8.730 | 8.749 | 304,406 | -0.25(-2.74%) |
Dec 31, 2004 | 9.065 | 9.163 | 8.720 | 8.996 | 228,056 | +0.00(+0.00%) |
Dec 30, 2004 | 8.986 | 9.134 | 8.966 | 8.996 | 207,961 | +0.01(+0.11%) |
Dec 29, 2004 | 8.848 | 9.094 | 8.848 | 8.986 | 257,896 | +0.07(+0.77%) |
Dec 28, 2004 | 8.562 | 9.025 | 8.562 | 8.917 | 362,536 | +0.40(+4.75%) |
Dec 27, 2004 | 8.601 | 8.621 | 8.444 | 8.513 | 319,401 | +0.04(+0.47%) |
Dec 23, 2004 | 8.404 | 8.552 | 8.385 | 8.473 | 253,633 | +0.02(+0.23%) |
Dec 22, 2004 | 8.542 | 8.611 | 8.424 | 8.454 | 533,553 | +0.00(+0.00%) |
Dec 21, 2004 | 8.286 | 8.542 | 8.286 | 8.454 | 634,032 | +0.10(+1.18%) |
Dec 20, 2004 | 8.621 | 8.631 | 8.276 | 8.355 | 583,387 | -0.16(-1.85%) |
Dec 17, 2004 | 8.385 | 8.611 | 8.267 | 8.513 | 1,044,576 | +0.12(+1.41%) |
Dec 16, 2004 | 8.178 | 8.621 | 8.178 | 8.395 | 567,148 | +0.19(+2.28%) |
Dec 15, 2004 | 8.267 | 8.267 | 8.020 | 8.207 | 465,958 | +0.10(+1.22%) |
Dec 14, 2004 | 8.099 | 8.207 | 7.981 | 8.109 | 240,845 | +0.03(+0.37%) |
Dec 13, 2004 | 7.744 | 8.099 | 7.744 | 8.079 | 582,575 | +0.21(+2.63%) |
Dec 10, 2004 | 7.981 | 8.060 | 7.734 | 7.872 | 615,053 | -0.07(-0.87%) |
Dec 09, 2004 | 7.784 | 8.158 | 7.665 | 7.941 | 726,291 | +0.14(+1.77%) |
Dec 08, 2004 | 7.892 | 8.030 | 7.803 | 7.803 | 625,811 | -0.12(-1.49%) |
Dec 07, 2004 | 8.375 | 8.414 | 7.892 | 7.922 | 693,914 | -0.45(-5.41%) |
Dec 06, 2004 | 8.720 | 8.720 | 8.306 | 8.375 | 594,957 | -0.17(-1.96%) |
Dec 03, 2004 | 8.552 | 8.976 | 8.454 | 8.542 | 924,813 | +0.15(+1.76%) |
Dec 02, 2004 | 8.454 | 8.562 | 8.326 | 8.395 | 453,475 | -0.10(-1.16%) |