Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.438 | 9.438 | 9.213 | 9.247 | 341,194 | -0.24(-2.53%) |
Feb 25, 2005 | 9.237 | 9.487 | 9.232 | 9.487 | 244,876 | +0.20(+2.16%) |
Feb 24, 2005 | 9.223 | 9.291 | 9.213 | 9.286 | 352,009 | +0.04(+0.42%) |
Feb 23, 2005 | 9.350 | 9.424 | 9.247 | 9.247 | 434,451 | -0.05(-0.58%) |
Feb 22, 2005 | 9.546 | 9.546 | 9.257 | 9.301 | 382,006 | -0.30(-3.16%) |
Feb 18, 2005 | 9.791 | 9.791 | 9.580 | 9.605 | 292,218 | -0.17(-1.75%) |
Feb 17, 2005 | 9.914 | 9.918 | 9.732 | 9.776 | 320,175 | -0.14(-1.43%) |
Feb 16, 2005 | 9.801 | 9.918 | 9.752 | 9.918 | 472,815 | +0.13(+1.35%) |
Feb 15, 2005 | 9.806 | 9.918 | 9.771 | 9.786 | 500,159 | -0.09(-0.89%) |
Feb 14, 2005 | 9.869 | 9.923 | 9.801 | 9.874 | 332,419 | -0.04(-0.44%) |
Feb 11, 2005 | 9.801 | 9.923 | 9.698 | 9.918 | 390,985 | +0.08(+0.80%) |
Feb 10, 2005 | 9.752 | 9.840 | 9.678 | 9.840 | 297,320 | +0.14(+1.41%) |
Feb 09, 2005 | 9.722 | 9.791 | 9.629 | 9.703 | 358,539 | -0.02(-0.20%) |
Feb 08, 2005 | 9.629 | 9.722 | 9.605 | 9.722 | 396,087 | +0.09(+0.97%) |
Feb 07, 2005 | 9.600 | 9.673 | 9.556 | 9.629 | 553,216 | +0.03(+0.31%) |
Feb 04, 2005 | 9.375 | 9.600 | 9.360 | 9.600 | 841,965 | +0.25(+2.67%) |
Feb 03, 2005 | 9.311 | 9.360 | 9.262 | 9.350 | 548,930 | +0.04(+0.42%) |
Feb 02, 2005 | 9.208 | 9.311 | 9.183 | 9.311 | 662,390 | +0.08(+0.90%) |
Feb 01, 2005 | 9.183 | 9.242 | 9.139 | 9.228 | 596,885 | +0.04(+0.43%) |
Jan 31, 2005 | 9.262 | 9.306 | 9.076 | 9.188 | 461,795 | +0.07(+0.81%) |
Jan 28, 2005 | 9.085 | 9.203 | 9.031 | 9.115 | 499,139 | +0.03(+0.32%) |
Jan 27, 2005 | 8.968 | 9.174 | 8.968 | 9.085 | 479,753 | -0.23(-2.47%) |
Jan 26, 2005 | 9.311 | 9.326 | 9.198 | 9.316 | 340,377 | +0.10(+1.06%) |
Jan 25, 2005 | 9.340 | 9.409 | 9.213 | 9.218 | 487,099 | -0.12(-1.31%) |
Jan 24, 2005 | 9.458 | 9.522 | 9.326 | 9.340 | 289,770 | -0.12(-1.24%) |
Jan 21, 2005 | 9.448 | 9.526 | 9.409 | 9.458 | 367,110 | +0.05(+0.57%) |
Jan 20, 2005 | 9.526 | 9.556 | 9.340 | 9.404 | 527,504 | -0.08(-0.88%) |
Jan 19, 2005 | 9.507 | 9.644 | 9.389 | 9.487 | 466,897 | +0.02(+0.21%) |
Jan 18, 2005 | 9.384 | 9.477 | 9.247 | 9.468 | 456,694 | +0.12(+1.31%) |
Jan 14, 2005 | 9.130 | 9.345 | 9.130 | 9.345 | 262,425 | +0.26(+2.91%) |
Jan 13, 2005 | 9.076 | 9.433 | 9.066 | 9.081 | 438,736 | +0.00(+0.05%) |
Jan 12, 2005 | 9.139 | 9.164 | 8.958 | 9.076 | 483,426 | -0.04(-0.43%) |
Jan 11, 2005 | 9.311 | 9.340 | 9.115 | 9.115 | 458,938 | -0.21(-2.21%) |
Jan 10, 2005 | 9.237 | 9.414 | 9.237 | 9.321 | 283,240 | +0.07(+0.74%) |
Jan 07, 2005 | 9.448 | 9.458 | 9.252 | 9.252 | 359,559 | -0.12(-1.26%) |
Jan 06, 2005 | 9.286 | 9.526 | 9.090 | 9.370 | 529,748 | +0.00(+0.00%) |
Jan 05, 2005 | 9.791 | 9.791 | 9.330 | 9.370 | 743,199 | -0.47(-4.78%) |
Jan 04, 2005 | 9.997 | 10.07 | 9.820 | 9.840 | 347,928 | -0.11(-1.13%) |
Jan 03, 2005 | 10.09 | 10.23 | 9.850 | 9.953 | 522,810 | -0.14(-1.41%) |
Dec 31, 2004 | 10.15 | 10.26 | 10.09 | 10.09 | 203,043 | -0.06(-0.63%) |
Dec 30, 2004 | 10.15 | 10.24 | 10.15 | 10.16 | 206,512 | +0.00(+0.05%) |
Dec 29, 2004 | 10.12 | 10.24 | 10.12 | 10.15 | 199,574 | -0.03(-0.34%) |
Dec 28, 2004 | 10.14 | 10.21 | 10.13 | 10.19 | 391,189 | +0.05(+0.48%) |
Dec 27, 2004 | 10.26 | 10.36 | 10.13 | 10.14 | 269,771 | -0.14(-1.34%) |
Dec 23, 2004 | 10.39 | 10.41 | 10.24 | 10.28 | 231,612 | -0.11(-1.08%) |
Dec 22, 2004 | 10.19 | 10.39 | 10.19 | 10.39 | 187,330 | +0.20(+1.92%) |
Dec 21, 2004 | 10.14 | 10.29 | 10.07 | 10.19 | 299,973 | +0.06(+0.58%) |
Dec 20, 2004 | 10.19 | 10.25 | 10.09 | 10.13 | 316,094 | -0.08(-0.77%) |
Dec 17, 2004 | 10.18 | 10.26 | 10.03 | 10.21 | 495,670 | +0.02(+0.24%) |
Dec 16, 2004 | 10.20 | 10.28 | 10.09 | 10.19 | 373,028 | -0.04(-0.38%) |
Dec 15, 2004 | 10.27 | 10.34 | 10.20 | 10.23 | 341,602 | -0.06(-0.57%) |
Dec 14, 2004 | 10.25 | 10.31 | 10.17 | 10.29 | 415,881 | -0.04(-0.43%) |
Dec 13, 2004 | 10.27 | 10.33 | 10.24 | 10.33 | 314,869 | +0.01(+0.09%) |
Dec 10, 2004 | 10.12 | 10.32 | 10.09 | 10.32 | 247,529 | +0.13(+1.25%) |
Dec 09, 2004 | 10.09 | 10.19 | 10.01 | 10.19 | 305,891 | +0.07(+0.73%) |
Dec 08, 2004 | 9.953 | 10.15 | 9.948 | 10.12 | 356,294 | +0.16(+1.57%) |
Dec 07, 2004 | 10.28 | 10.28 | 9.963 | 9.963 | 374,252 | -0.23(-2.21%) |
Dec 06, 2004 | 10.21 | 10.29 | 10.15 | 10.19 | 381,598 | -0.02(-0.24%) |
Dec 03, 2004 | 10.14 | 10.21 | 10.10 | 10.21 | 376,701 | +0.05(+0.53%) |
Dec 02, 2004 | 10.10 | 10.16 | 10.00 | 10.16 | 812,376 | -0.03(-0.34%) |