Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.900 | 10.00 | 9.800 | 9.900 | 2,167,715 | +0.10(+1.02%) |
Feb 25, 2005 | 9.800 | 9.850 | 9.650 | 9.800 | 116,336 | +0.00(+0.00%) |
Feb 24, 2005 | 9.800 | 9.920 | 9.750 | 9.800 | 132,364 | -0.05(-0.51%) |
Feb 23, 2005 | 9.850 | 10.00 | 9.850 | 9.850 | 606,746 | +0.00(+0.00%) |
Feb 22, 2005 | 9.850 | 10.00 | 9.850 | 9.850 | 606,746 | -0.15(-1.50%) |
Feb 18, 2005 | 10.00 | 10.98 | 9.900 | 10.00 | 262,718 | +0.00(+0.00%) |
Feb 17, 2005 | 10.00 | 10.98 | 9.900 | 10.00 | 262,718 | +0.08(+0.81%) |
Feb 16, 2005 | 9.920 | 9.950 | 9.750 | 9.920 | 134,317 | -0.08(-0.80%) |
Feb 15, 2005 | 10.00 | 10.05 | 9.850 | 10.00 | 116,201 | +0.40(+4.17%) |
Feb 14, 2005 | 9.600 | 9.650 | 9.550 | 9.600 | 129,215 | +0.05(+0.52%) |
Feb 11, 2005 | 9.550 | 9.600 | 9.400 | 9.550 | 158,375 | +0.00(+0.00%) |
Feb 10, 2005 | 9.550 | 9.600 | 9.400 | 9.550 | 158,375 | +0.00(+0.00%) |
Feb 09, 2005 | 9.550 | 9.590 | 9.460 | 9.550 | 155,465 | -0.04(-0.42%) |
Feb 08, 2005 | 9.590 | 9.590 | 9.470 | 9.590 | 124,456 | +0.09(+0.95%) |
Feb 07, 2005 | 9.500 | 9.550 | 6.550 | 9.500 | 117,567 | -0.05(-0.52%) |
Feb 04, 2005 | 9.550 | 9.550 | 9.400 | 9.550 | 211,210 | +0.00(+0.00%) |
Feb 03, 2005 | 9.550 | 9.550 | 9.400 | 9.550 | 211,210 | -0.15(-1.55%) |
Feb 02, 2005 | 9.700 | 9.700 | 9.610 | 9.700 | 121,045 | +0.05(+0.52%) |
Feb 01, 2005 | 9.650 | 9.700 | 9.400 | 9.650 | 161,859 | +0.00(+0.00%) |
Jan 31, 2005 | 9.650 | 9.700 | 9.400 | 9.650 | 161,859 | +0.25(+2.66%) |
Jan 28, 2005 | 9.400 | 9.400 | 9.300 | 9.400 | 158,774 | +0.00(+0.00%) |
Jan 27, 2005 | 9.400 | 9.400 | 9.300 | 9.400 | 158,774 | +0.02(+0.21%) |
Jan 26, 2005 | 9.380 | 9.420 | 9.350 | 9.380 | 97,354 | +0.05(+0.54%) |
Jan 25, 2005 | 9.330 | 9.350 | 9.200 | 9.330 | 214,271 | +0.00(+0.00%) |
Jan 24, 2005 | 9.330 | 9.350 | 9.200 | 9.330 | 214,271 | -0.02(-0.21%) |
Jan 21, 2005 | 9.350 | 9.430 | 9.250 | 9.350 | 125,123 | +0.00(+0.00%) |
Jan 20, 2005 | 9.350 | 9.430 | 9.250 | 9.350 | 125,123 | -0.05(-0.53%) |
Jan 19, 2005 | 9.400 | 9.450 | 9.250 | 9.400 | 143,303 | +0.00(+0.00%) |
Jan 18, 2005 | 9.400 | 9.450 | 9.250 | 9.400 | 143,303 | +0.05(+0.53%) |
Jan 14, 2005 | 9.350 | 9.400 | 9.250 | 9.350 | 110,876 | -0.15(-1.58%) |
Jan 13, 2005 | 9.500 | 9.500 | 9.380 | 9.500 | 160,467 | +0.10(+1.06%) |
Jan 12, 2005 | 9.400 | 9.500 | 9.350 | 9.400 | 1,805,219 | +0.00(+0.00%) |
Jan 11, 2005 | 9.400 | 9.500 | 9.350 | 9.400 | 1,805,219 | -0.05(-0.53%) |
Jan 10, 2005 | 9.450 | 9.600 | 9.350 | 9.450 | 193,030 | +0.00(+0.00%) |
Jan 07, 2005 | 9.450 | 9.500 | 9.400 | 9.450 | 196,359 | +0.15(+1.61%) |
Jan 06, 2005 | 9.300 | 9.400 | 9.200 | 9.300 | 284,982 | +0.05(+0.54%) |
Jan 05, 2005 | 9.250 | 9.400 | 9.250 | 9.250 | 355,620 | +0.00(+0.00%) |
Jan 04, 2005 | 9.250 | 9.400 | 9.250 | 9.250 | 355,620 | +0.20(+2.21%) |
Jan 03, 2005 | 9.050 | 9.200 | 8.950 | 9.050 | 89,689 | +0.00(+0.00%) |
Dec 31, 2004 | 9.050 | 9.050 | 8.950 | 9.050 | 168,274 | +0.00(+0.00%) |
Dec 30, 2004 | 9.050 | 9.050 | 8.950 | 9.050 | 168,274 | +0.05(+0.56%) |
Dec 29, 2004 | 9.000 | 9.050 | 8.950 | 9.000 | 134,583 | -0.15(-1.64%) |
Dec 28, 2004 | 9.150 | 9.200 | 9.100 | 9.150 | 176,866 | +0.10(+1.10%) |
Dec 27, 2004 | 9.050 | 9.150 | 9.050 | 9.050 | 180,611 | +0.05(+0.56%) |
Dec 23, 2004 | 9.000 | 9.150 | 9.000 | 9.000 | 212,369 | +0.00(+0.00%) |
Dec 22, 2004 | 9.000 | 9.150 | 9.000 | 9.000 | 212,369 | +0.20(+2.27%) |
Dec 21, 2004 | 8.800 | 9.000 | 8.800 | 8.800 | 167,994 | -0.10(-1.12%) |
Dec 20, 2004 | 8.900 | 9.050 | 8.850 | 8.900 | 200,085 | +0.00(+0.00%) |
Dec 17, 2004 | 8.900 | 9.050 | 8.850 | 8.900 | 200,085 | -0.05(-0.56%) |
Dec 16, 2004 | 8.950 | 9.050 | 8.950 | 8.950 | 190,719 | +0.00(+0.00%) |
Dec 15, 2004 | 8.950 | 9.100 | 8.900 | 8.950 | 188,161 | +0.00(+0.00%) |
Dec 14, 2004 | 8.950 | 9.100 | 8.900 | 8.950 | 188,161 | +0.05(+0.56%) |
Dec 13, 2004 | 8.900 | 8.950 | 8.850 | 8.900 | 396,777 | +0.00(+0.00%) |
Dec 10, 2004 | 8.900 | 8.950 | 8.850 | 8.900 | 396,777 | -0.15(-1.66%) |
Dec 09, 2004 | 9.050 | 9.100 | 9.000 | 9.050 | 191,924 | +0.00(+0.00%) |
Dec 08, 2004 | 9.050 | 9.175 | 9.050 | 9.050 | 136,895 | +0.00(+0.00%) |
Dec 07, 2004 | 9.050 | 9.175 | 9.050 | 9.050 | 136,895 | -0.10(-1.09%) |
Dec 06, 2004 | 9.150 | 9.150 | 9.050 | 9.150 | 131,156 | +0.10(+1.10%) |
Dec 03, 2004 | 9.050 | 9.200 | 9.050 | 9.050 | 133,685 | +0.00(+0.00%) |
Dec 02, 2004 | 9.050 | 9.200 | 9.050 | 9.050 | 133,685 | +0.03(+0.33%) |