Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.404 | 9.505 | 9.402 | 9.486 | 1,379,820 | +0.08(+0.88%) |
Feb 25, 2005 | 9.253 | 9.446 | 9.253 | 9.404 | 632,122 | +0.16(+1.70%) |
Feb 24, 2005 | 9.285 | 9.304 | 9.202 | 9.247 | 784,492 | -0.09(-0.98%) |
Feb 23, 2005 | 9.317 | 9.393 | 9.268 | 9.338 | 847,233 | +0.07(+0.75%) |
Feb 22, 2005 | 9.463 | 9.484 | 9.259 | 9.268 | 703,826 | -0.20(-2.13%) |
Feb 18, 2005 | 9.484 | 9.497 | 9.450 | 9.469 | 848,648 | -0.01(-0.09%) |
Feb 17, 2005 | 9.560 | 9.571 | 9.465 | 9.478 | 681,183 | -0.09(-0.93%) |
Feb 16, 2005 | 9.510 | 9.588 | 9.486 | 9.567 | 929,314 | +0.06(+0.62%) |
Feb 15, 2005 | 9.501 | 9.609 | 9.438 | 9.507 | 736,847 | +0.07(+0.79%) |
Feb 14, 2005 | 9.535 | 9.535 | 9.391 | 9.433 | 701,467 | -0.05(-0.51%) |
Feb 11, 2005 | 9.416 | 9.550 | 9.402 | 9.482 | 476,922 | +0.07(+0.77%) |
Feb 10, 2005 | 9.380 | 9.425 | 9.359 | 9.410 | 962,807 | +0.08(+0.89%) |
Feb 09, 2005 | 9.370 | 9.421 | 9.321 | 9.327 | 610,423 | -0.05(-0.52%) |
Feb 08, 2005 | 9.317 | 9.421 | 9.285 | 9.376 | 1,089,704 | +0.10(+1.05%) |
Feb 07, 2005 | 9.302 | 9.306 | 9.223 | 9.279 | 843,931 | -0.03(-0.30%) |
Feb 04, 2005 | 9.285 | 9.323 | 9.245 | 9.306 | 1,444,919 | +0.00(+0.02%) |
Feb 03, 2005 | 9.221 | 9.317 | 9.194 | 9.304 | 1,377,461 | +0.08(+0.90%) |
Feb 02, 2005 | 9.031 | 9.380 | 9.031 | 9.221 | 2,822,852 | +0.29(+3.25%) |
Feb 01, 2005 | 8.848 | 8.946 | 8.844 | 8.931 | 1,107,158 | +0.10(+1.10%) |
Jan 31, 2005 | 8.819 | 8.946 | 8.819 | 8.833 | 1,552,946 | +0.06(+0.65%) |
Jan 28, 2005 | 8.732 | 8.808 | 8.681 | 8.776 | 841,572 | +0.03(+0.39%) |
Jan 27, 2005 | 8.766 | 8.819 | 8.706 | 8.742 | 906,199 | -0.04(-0.48%) |
Jan 26, 2005 | 8.607 | 8.838 | 8.596 | 8.785 | 1,567,098 | +0.29(+3.44%) |
Jan 25, 2005 | 8.458 | 8.532 | 8.456 | 8.492 | 907,143 | +0.05(+0.55%) |
Jan 24, 2005 | 8.412 | 8.469 | 8.405 | 8.445 | 591,081 | +0.03(+0.40%) |
Jan 21, 2005 | 8.443 | 8.479 | 8.380 | 8.412 | 753,829 | -0.03(-0.33%) |
Jan 20, 2005 | 8.384 | 8.488 | 8.310 | 8.439 | 752,886 | +0.03(+0.40%) |
Jan 19, 2005 | 8.437 | 8.473 | 8.375 | 8.405 | 993,470 | -0.03(-0.38%) |
Jan 18, 2005 | 8.460 | 8.503 | 8.361 | 8.437 | 1,229,808 | -0.02(-0.25%) |
Jan 14, 2005 | 8.240 | 8.467 | 8.214 | 8.458 | 842,987 | +0.22(+2.70%) |
Jan 13, 2005 | 8.212 | 8.289 | 8.172 | 8.236 | 892,047 | +0.02(+0.28%) |
Jan 12, 2005 | 8.270 | 8.278 | 8.142 | 8.212 | 641,085 | -0.07(-0.84%) |
Jan 11, 2005 | 8.225 | 8.320 | 8.161 | 8.282 | 853,837 | +0.05(+0.57%) |
Jan 10, 2005 | 8.236 | 8.295 | 8.225 | 8.236 | 827,892 | +0.00(+0.00%) |
Jan 07, 2005 | 8.316 | 8.342 | 8.219 | 8.236 | 806,664 | -0.08(-0.97%) |
Jan 06, 2005 | 8.289 | 8.359 | 8.289 | 8.316 | 454,279 | +0.01(+0.18%) |
Jan 05, 2005 | 8.331 | 8.352 | 8.236 | 8.301 | 1,003,848 | -0.04(-0.48%) |
Jan 04, 2005 | 8.475 | 8.475 | 8.299 | 8.342 | 1,261,886 | -0.13(-1.58%) |
Jan 03, 2005 | 8.672 | 8.691 | 8.422 | 8.475 | 851,478 | -0.20(-2.27%) |
Dec 31, 2004 | 8.721 | 8.725 | 8.630 | 8.672 | 301,909 | -0.01(-0.07%) |
Dec 30, 2004 | 8.649 | 8.736 | 8.649 | 8.679 | 334,930 | +0.03(+0.34%) |
Dec 29, 2004 | 8.683 | 8.696 | 8.619 | 8.649 | 371,725 | +0.02(+0.22%) |
Dec 28, 2004 | 8.522 | 8.681 | 8.509 | 8.630 | 509,000 | +0.05(+0.57%) |
Dec 27, 2004 | 8.617 | 8.649 | 8.579 | 8.581 | 366,065 | -0.06(-0.66%) |
Dec 23, 2004 | 8.717 | 8.717 | 8.607 | 8.638 | 382,104 | -0.08(-0.90%) |
Dec 22, 2004 | 8.687 | 8.776 | 8.679 | 8.717 | 538,247 | +0.01(+0.07%) |
Dec 21, 2004 | 8.636 | 8.710 | 8.583 | 8.710 | 431,164 | +0.07(+0.86%) |
Dec 20, 2004 | 8.585 | 8.670 | 8.543 | 8.636 | 753,829 | +0.00(+0.02%) |
Dec 17, 2004 | 8.549 | 8.636 | 8.549 | 8.634 | 685,428 | +0.09(+1.02%) |
Dec 16, 2004 | 8.653 | 8.723 | 8.547 | 8.547 | 1,141,594 | -0.11(-1.32%) |
Dec 15, 2004 | 8.568 | 8.664 | 8.547 | 8.662 | 281,624 | +0.09(+1.09%) |
Dec 14, 2004 | 8.556 | 8.583 | 8.490 | 8.568 | 663,728 | -0.02(-0.22%) |
Dec 13, 2004 | 8.532 | 8.590 | 8.458 | 8.587 | 458,053 | +0.10(+1.12%) |
Dec 10, 2004 | 8.501 | 8.518 | 8.395 | 8.492 | 626,461 | -0.01(-0.10%) |
Dec 09, 2004 | 8.426 | 8.560 | 8.422 | 8.501 | 658,539 | +0.04(+0.50%) |
Dec 08, 2004 | 8.511 | 8.511 | 8.344 | 8.458 | 839,685 | -0.07(-0.87%) |
Dec 07, 2004 | 8.585 | 8.596 | 8.532 | 8.532 | 968,940 | -0.07(-0.84%) |
Dec 06, 2004 | 8.471 | 8.634 | 8.431 | 8.604 | 807,607 | +0.13(+1.55%) |
Dec 03, 2004 | 8.448 | 8.520 | 8.418 | 8.473 | 1,164,238 | +0.00(+0.05%) |
Dec 02, 2004 | 8.532 | 8.573 | 8.420 | 8.469 | 1,051,493 | -0.04(-0.50%) |