Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.134 | 9.183 | 9.066 | 9.105 | 3,704 | -0.02(-0.21%) |
Feb 25, 2005 | 9.076 | 9.348 | 8.959 | 9.124 | 50,837 | +0.14(+1.51%) |
Feb 24, 2005 | 8.814 | 9.076 | 8.814 | 8.988 | 10,473 | +0.23(+2.66%) |
Feb 23, 2005 | 8.833 | 8.985 | 8.746 | 8.755 | 4,425 | +0.01(+0.11%) |
Feb 22, 2005 | 8.755 | 8.823 | 8.746 | 8.746 | 5,145 | -0.01(-0.12%) |
Feb 18, 2005 | 8.755 | 8.756 | 8.755 | 8.756 | 946 | -0.09(-0.98%) |
Feb 17, 2005 | 9.095 | 9.095 | 8.716 | 8.843 | 2,366 | -0.18(-2.05%) |
Feb 16, 2005 | 8.747 | 9.027 | 8.717 | 9.027 | 1,319 | +0.00(+0.00%) |
Feb 15, 2005 | 9.027 | 9.027 | 9.027 | 9.027 | 205 | +0.00(+0.00%) |
Feb 14, 2005 | 8.852 | 9.037 | 8.852 | 9.027 | 514 | +0.23(+2.65%) |
Feb 11, 2005 | 8.843 | 8.872 | 8.609 | 8.794 | 3,993 | +0.02(+0.23%) |
Feb 10, 2005 | 9.095 | 9.095 | 8.454 | 8.774 | 11,320 | -0.33(-3.64%) |
Feb 09, 2005 | 9.094 | 9.367 | 9.094 | 9.105 | 3,807 | +0.07(+0.75%) |
Feb 08, 2005 | 9.056 | 9.056 | 8.355 | 9.037 | 4,835 | -0.13(-1.38%) |
Feb 07, 2005 | 8.892 | 9.163 | 8.484 | 9.163 | 9,916 | +0.03(+0.32%) |
Feb 04, 2005 | 9.222 | 9.222 | 9.037 | 9.134 | 2,875 | +0.30(+3.41%) |
Feb 03, 2005 | 9.212 | 9.231 | 8.725 | 8.833 | 8,129 | -0.34(-3.71%) |
Feb 02, 2005 | 9.222 | 9.222 | 8.969 | 9.173 | 1,852 | +0.07(+0.75%) |
Feb 01, 2005 | 8.891 | 9.134 | 8.746 | 9.105 | 15,037 | +0.17(+1.85%) |
Jan 31, 2005 | 9.212 | 9.212 | 8.891 | 8.940 | 17,854 | -0.14(-1.50%) |
Jan 28, 2005 | 9.037 | 9.251 | 8.804 | 9.076 | 19,324 | +0.11(+1.19%) |
Jan 27, 2005 | 8.746 | 8.969 | 8.746 | 8.969 | 4,941 | +0.23(+2.67%) |
Jan 26, 2005 | 8.755 | 8.891 | 8.454 | 8.736 | 15,050 | -0.15(-1.64%) |
Jan 25, 2005 | 8.940 | 8.940 | 8.882 | 8.882 | 3,293 | -0.05(-0.54%) |
Jan 24, 2005 | 8.930 | 9.037 | 8.930 | 8.930 | 1,440 | -0.11(-1.18%) |
Jan 21, 2005 | 8.988 | 9.086 | 8.988 | 9.037 | 617 | +0.06(+0.65%) |
Jan 20, 2005 | 8.988 | 8.998 | 8.940 | 8.979 | 5,834 | -0.06(-0.65%) |
Jan 19, 2005 | 8.866 | 9.037 | 8.866 | 9.037 | 1,749 | +0.04(+0.43%) |
Jan 18, 2005 | 8.648 | 8.998 | 8.648 | 8.998 | 7,512 | +0.25(+2.89%) |
Jan 14, 2005 | 8.765 | 8.934 | 8.736 | 8.746 | 10,496 | +0.00(+0.00%) |
Jan 13, 2005 | 9.095 | 9.163 | 8.697 | 8.746 | 3,447 | +0.00(+0.00%) |
Jan 12, 2005 | 8.318 | 9.193 | 8.318 | 8.746 | 2,892 | +0.00(+0.00%) |
Jan 11, 2005 | 8.609 | 8.814 | 8.318 | 8.746 | 4,476 | -0.07(-0.77%) |
Jan 10, 2005 | 8.901 | 9.134 | 8.609 | 8.814 | 9,250 | -0.23(-2.58%) |
Jan 07, 2005 | 9.027 | 9.115 | 9.027 | 9.047 | 346 | +0.02(+0.22%) |
Jan 06, 2005 | 8.853 | 9.037 | 8.853 | 9.027 | 668 | +0.19(+2.16%) |
Jan 05, 2005 | 8.988 | 9.066 | 8.755 | 8.837 | 4,036 | -0.15(-1.69%) |
Jan 04, 2005 | 9.299 | 9.299 | 8.988 | 8.988 | 1,986 | -0.25(-2.73%) |
Jan 03, 2005 | 9.277 | 9.416 | 8.998 | 9.241 | 11,078 | -0.01(-0.11%) |
Dec 31, 2004 | 9.251 | 9.251 | 9.251 | 9.251 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 9.254 | 9.356 | 9.251 | 9.251 | 1,749 | -0.08(-0.83%) |
Dec 29, 2004 | 9.279 | 9.329 | 9.231 | 9.329 | 15,230 | +0.10(+1.05%) |
Dec 28, 2004 | 9.231 | 9.231 | 9.231 | 9.231 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 9.230 | 9.231 | 9.134 | 9.231 | 1,646 | -0.05(-0.52%) |
Dec 23, 2004 | 9.251 | 9.377 | 8.814 | 9.280 | 12,349 | +0.01(+0.10%) |
Dec 22, 2004 | 8.755 | 9.270 | 8.755 | 9.270 | 6,071 | +0.08(+0.85%) |
Dec 21, 2004 | 8.950 | 9.426 | 8.933 | 9.193 | 27,168 | +0.39(+4.42%) |
Dec 20, 2004 | 8.814 | 9.037 | 8.804 | 8.804 | 8,850 | -0.18(-2.05%) |
Dec 17, 2004 | 8.988 | 8.988 | 8.988 | 8.988 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 8.979 | 8.988 | 8.769 | 8.988 | 2,161 | +0.23(+2.66%) |
Dec 15, 2004 | 8.770 | 8.814 | 8.746 | 8.755 | 823 | -0.28(-3.12%) |
Dec 14, 2004 | 9.037 | 9.037 | 9.037 | 9.037 | 205 | +0.00(+0.00%) |
Dec 13, 2004 | 9.037 | 9.037 | 9.037 | 9.037 | 1,646 | +0.00(+0.00%) |
Dec 10, 2004 | 8.716 | 9.037 | 8.425 | 9.037 | 3,087 | -0.02(-0.21%) |
Dec 09, 2004 | 9.046 | 9.056 | 8.532 | 9.056 | 1,132 | +0.04(+0.43%) |
Dec 08, 2004 | 8.318 | 9.047 | 8.318 | 9.018 | 617 | -0.02(-0.22%) |
Dec 07, 2004 | 8.843 | 9.037 | 8.843 | 9.037 | 1,440 | +0.35(+4.03%) |
Dec 06, 2004 | 8.687 | 8.687 | 8.687 | 8.687 | 102 | -0.38(-4.18%) |
Dec 03, 2004 | 8.746 | 9.066 | 8.378 | 9.066 | 10,393 | +0.22(+2.53%) |
Dec 02, 2004 | 9.037 | 9.037 | 8.755 | 8.843 | 4,322 | -0.12(-1.30%) |