Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.630 | 8.890 | 8.530 | 8.780 | 189,405 | +0.30(+3.54%) |
Feb 25, 2005 | 8.430 | 8.480 | 8.250 | 8.480 | 187,096 | +0.08(+0.95%) |
Feb 24, 2005 | 7.760 | 8.500 | 7.710 | 8.400 | 433,137 | +0.65(+8.39%) |
Feb 23, 2005 | 7.600 | 7.750 | 7.470 | 7.750 | 56,887 | +0.30(+4.02%) |
Feb 22, 2005 | 7.350 | 7.609 | 7.350 | 7.451 | 51,219 | -0.05(-0.66%) |
Feb 18, 2005 | 7.510 | 7.650 | 7.410 | 7.500 | 20,779 | -0.02(-0.27%) |
Feb 17, 2005 | 7.520 | 7.600 | 7.440 | 7.520 | 30,307 | +0.00(+0.00%) |
Feb 16, 2005 | 7.400 | 7.530 | 7.390 | 7.520 | 21,740 | +0.02(+0.27%) |
Feb 15, 2005 | 7.410 | 7.550 | 7.080 | 7.500 | 63,204 | -0.13(-1.70%) |
Feb 14, 2005 | 7.520 | 7.650 | 7.420 | 7.630 | 27,494 | -0.02(-0.26%) |
Feb 11, 2005 | 7.500 | 7.770 | 7.500 | 7.650 | 59,351 | +0.21(+2.82%) |
Feb 10, 2005 | 7.320 | 7.490 | 7.300 | 7.440 | 61,241 | +0.05(+0.72%) |
Feb 09, 2005 | 8.000 | 8.000 | 7.300 | 7.387 | 181,967 | -0.61(-7.66%) |
Feb 08, 2005 | 8.240 | 8.240 | 7.990 | 8.000 | 45,078 | -0.15(-1.84%) |
Feb 07, 2005 | 7.990 | 8.189 | 7.990 | 8.150 | 85,805 | +0.21(+2.64%) |
Feb 04, 2005 | 7.780 | 7.990 | 7.780 | 7.940 | 24,476 | -0.03(-0.38%) |
Feb 03, 2005 | 7.940 | 8.050 | 7.850 | 7.970 | 26,367 | -0.12(-1.48%) |
Feb 02, 2005 | 8.090 | 8.150 | 7.950 | 8.090 | 79,920 | -0.07(-0.86%) |
Feb 01, 2005 | 8.550 | 8.550 | 8.020 | 8.160 | 57,295 | -0.21(-2.51%) |
Jan 31, 2005 | 8.310 | 8.440 | 8.300 | 8.370 | 15,156 | +0.06(+0.72%) |
Jan 28, 2005 | 8.280 | 8.370 | 8.280 | 8.310 | 16,632 | -0.07(-0.84%) |
Jan 27, 2005 | 8.250 | 8.600 | 8.250 | 8.380 | 18,773 | +0.03(+0.36%) |
Jan 26, 2005 | 8.700 | 8.750 | 8.200 | 8.350 | 170,789 | -0.27(-3.13%) |
Jan 25, 2005 | 8.750 | 8.779 | 8.400 | 8.620 | 99,622 | +0.00(+0.00%) |
Jan 24, 2005 | 8.410 | 8.680 | 8.300 | 8.620 | 169,022 | +0.38(+4.61%) |
Jan 21, 2005 | 8.420 | 8.420 | 8.100 | 8.240 | 95,223 | +0.17(+2.11%) |
Jan 20, 2005 | 7.820 | 8.400 | 7.760 | 8.070 | 64,597 | +0.03(+0.37%) |
Jan 19, 2005 | 8.000 | 8.090 | 7.850 | 8.040 | 36,340 | +0.16(+2.03%) |
Jan 18, 2005 | 8.100 | 8.100 | 7.749 | 7.880 | 22,273 | -0.08(-1.01%) |
Jan 14, 2005 | 8.000 | 8.150 | 7.590 | 7.960 | 55,353 | +0.11(+1.40%) |
Jan 13, 2005 | 7.610 | 7.850 | 7.510 | 7.850 | 57,445 | +0.25(+3.29%) |
Jan 12, 2005 | 7.175 | 7.610 | 7.120 | 7.600 | 135,503 | +0.15(+2.01%) |
Jan 11, 2005 | 8.110 | 8.240 | 7.280 | 7.450 | 275,534 | -0.69(-8.48%) |
Jan 10, 2005 | 8.010 | 8.350 | 8.010 | 8.140 | 108,663 | -0.07(-0.85%) |
Jan 07, 2005 | 7.950 | 8.300 | 7.860 | 8.210 | 80,880 | +0.26(+3.27%) |
Jan 06, 2005 | 8.410 | 8.430 | 7.830 | 7.950 | 118,904 | -0.31(-3.75%) |
Jan 05, 2005 | 7.790 | 8.350 | 7.750 | 8.260 | 632,078 | +0.26(+3.25%) |
Jan 04, 2005 | 8.000 | 8.150 | 7.610 | 8.000 | 398,440 | -0.39(-4.65%) |
Jan 03, 2005 | 9.260 | 9.260 | 8.120 | 8.390 | 465,247 | -0.74(-8.11%) |
Dec 31, 2004 | 9.390 | 9.390 | 9.070 | 9.130 | 52,865 | -0.11(-1.19%) |
Dec 30, 2004 | 9.480 | 9.480 | 9.150 | 9.240 | 35,900 | +0.03(+0.33%) |
Dec 29, 2004 | 9.490 | 9.490 | 9.160 | 9.210 | 65,700 | -0.22(-2.33%) |
Dec 28, 2004 | 9.380 | 9.463 | 9.181 | 9.430 | 90,000 | +0.21(+2.28%) |
Dec 27, 2004 | 9.030 | 9.470 | 9.030 | 9.220 | 118,200 | +0.20(+2.22%) |
Dec 23, 2004 | 9.560 | 9.560 | 8.830 | 9.020 | 260,000 | -0.47(-4.95%) |
Dec 22, 2004 | 8.750 | 9.770 | 8.640 | 9.490 | 721,500 | +1.01(+11.91%) |
Dec 21, 2004 | 8.430 | 8.540 | 8.400 | 8.480 | 44,200 | -0.02(-0.24%) |
Dec 20, 2004 | 8.860 | 8.860 | 8.400 | 8.500 | 96,200 | -0.35(-3.95%) |
Dec 17, 2004 | 8.751 | 8.880 | 8.600 | 8.850 | 106,100 | +0.09(+1.03%) |
Dec 16, 2004 | 9.000 | 9.000 | 8.750 | 8.760 | 55,300 | -0.15(-1.68%) |
Dec 15, 2004 | 8.850 | 8.960 | 8.700 | 8.910 | 68,000 | +0.03(+0.34%) |
Dec 14, 2004 | 8.620 | 8.880 | 8.400 | 8.880 | 90,000 | +0.26(+3.02%) |
Dec 13, 2004 | 8.630 | 8.750 | 8.450 | 8.620 | 76,100 | +0.01(+0.12%) |
Dec 10, 2004 | 8.350 | 8.640 | 8.350 | 8.610 | 95,400 | +0.23(+2.74%) |
Dec 09, 2004 | 8.850 | 8.850 | 8.000 | 8.380 | 137,600 | -0.32(-3.68%) |
Dec 08, 2004 | 8.570 | 8.880 | 8.570 | 8.700 | 171,000 | +0.07(+0.81%) |
Dec 07, 2004 | 8.000 | 8.720 | 8.000 | 8.630 | 401,300 | +0.54(+6.67%) |
Dec 06, 2004 | 7.950 | 8.090 | 7.790 | 8.090 | 47,500 | +0.12(+1.51%) |
Dec 03, 2004 | 7.739 | 7.970 | 7.670 | 7.970 | 86,400 | +0.22(+2.84%) |
Dec 02, 2004 | 7.700 | 7.760 | 7.450 | 7.750 | 127,300 | -0.10(-1.27%) |