Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.261 | 9.497 | 9.153 | 9.172 | 316,713 | -0.21(-2.21%) |
Feb 25, 2005 | 9.231 | 9.478 | 9.162 | 9.379 | 383,577 | +0.08(+0.85%) |
Feb 24, 2005 | 9.359 | 9.517 | 9.123 | 9.300 | 487,107 | +0.00(+0.00%) |
Feb 23, 2005 | 9.143 | 9.547 | 9.123 | 9.300 | 643,407 | +0.24(+2.61%) |
Feb 22, 2005 | 9.113 | 9.744 | 8.965 | 9.064 | 1,028,712 | -0.06(-0.65%) |
Feb 18, 2005 | 9.251 | 9.517 | 9.054 | 9.123 | 1,871,943 | +1.00(+12.24%) |
Feb 17, 2005 | 8.069 | 8.404 | 7.931 | 8.128 | 497,230 | +0.01(+0.12%) |
Feb 16, 2005 | 8.010 | 8.187 | 7.645 | 8.118 | 560,391 | +0.25(+3.13%) |
Feb 15, 2005 | 7.478 | 7.901 | 7.478 | 7.872 | 1,221,543 | +0.43(+5.83%) |
Feb 14, 2005 | 7.133 | 7.448 | 7.133 | 7.438 | 494,923 | +0.24(+3.28%) |
Feb 11, 2005 | 6.877 | 7.314 | 6.867 | 7.202 | 316,435 | +0.30(+4.28%) |
Feb 10, 2005 | 7.005 | 7.084 | 6.847 | 6.906 | 446,609 | +0.01(+0.14%) |
Feb 09, 2005 | 7.399 | 7.399 | 6.896 | 6.896 | 189,219 | -0.40(-5.53%) |
Feb 08, 2005 | 7.093 | 7.478 | 7.093 | 7.300 | 197,246 | +0.12(+1.65%) |
Feb 07, 2005 | 7.251 | 7.527 | 7.113 | 7.182 | 249,527 | -0.01(-0.14%) |
Feb 04, 2005 | 6.896 | 7.300 | 6.896 | 7.192 | 256,035 | +0.19(+2.67%) |
Feb 03, 2005 | 6.847 | 7.025 | 6.847 | 7.005 | 248,410 | +0.08(+1.14%) |
Feb 02, 2005 | 6.975 | 7.015 | 6.847 | 6.926 | 132,687 | -0.09(-1.26%) |
Feb 01, 2005 | 6.896 | 7.093 | 6.857 | 7.015 | 134,857 | -0.03(-0.42%) |
Jan 31, 2005 | 6.906 | 7.064 | 6.857 | 7.044 | 178,235 | +0.20(+2.88%) |
Jan 28, 2005 | 7.222 | 7.222 | 6.798 | 6.847 | 185,061 | -0.28(-3.87%) |
Jan 27, 2005 | 7.054 | 7.251 | 6.926 | 7.123 | 168,322 | +0.10(+1.40%) |
Jan 26, 2005 | 6.946 | 7.054 | 6.778 | 7.025 | 155,968 | +0.16(+2.30%) |
Jan 25, 2005 | 6.818 | 6.956 | 6.808 | 6.867 | 213,905 | +0.09(+1.31%) |
Jan 24, 2005 | 6.965 | 7.015 | 6.699 | 6.778 | 335,482 | -0.26(-3.64%) |
Jan 21, 2005 | 7.064 | 7.202 | 6.906 | 7.034 | 197,694 | -0.03(-0.42%) |
Jan 20, 2005 | 7.271 | 7.340 | 7.025 | 7.064 | 659,631 | -0.17(-2.32%) |
Jan 19, 2005 | 7.566 | 7.566 | 7.153 | 7.231 | 298,690 | -0.33(-4.30%) |
Jan 18, 2005 | 7.497 | 7.714 | 7.497 | 7.557 | 229,458 | +0.01(+0.13%) |
Jan 14, 2005 | 7.655 | 7.655 | 7.497 | 7.547 | 380,292 | +0.03(+0.39%) |
Jan 13, 2005 | 7.842 | 7.842 | 7.497 | 7.517 | 189,571 | -0.21(-2.68%) |
Jan 12, 2005 | 7.773 | 7.813 | 7.566 | 7.724 | 217,662 | +0.08(+1.03%) |
Jan 11, 2005 | 7.951 | 7.951 | 7.566 | 7.645 | 327,327 | -0.28(-3.48%) |
Jan 10, 2005 | 7.882 | 7.990 | 7.882 | 7.921 | 265,052 | +0.02(+0.25%) |
Jan 07, 2005 | 7.990 | 8.187 | 7.862 | 7.901 | 427,913 | -0.07(-0.87%) |
Jan 06, 2005 | 8.128 | 8.315 | 7.970 | 7.970 | 395,471 | -0.11(-1.34%) |
Jan 05, 2005 | 7.951 | 8.187 | 7.813 | 8.079 | 859,214 | +0.15(+1.86%) |
Jan 04, 2005 | 8.808 | 8.808 | 7.891 | 7.931 | 612,226 | -0.82(-9.35%) |
Jan 03, 2005 | 9.054 | 9.182 | 8.729 | 8.749 | 304,429 | -0.25(-2.74%) |
Dec 31, 2004 | 9.064 | 9.162 | 8.719 | 8.995 | 228,074 | +0.00(+0.00%) |
Dec 30, 2004 | 8.985 | 9.133 | 8.965 | 8.995 | 207,976 | +0.01(+0.11%) |
Dec 29, 2004 | 8.847 | 9.093 | 8.847 | 8.985 | 257,915 | +0.07(+0.77%) |
Dec 28, 2004 | 8.561 | 9.024 | 8.561 | 8.916 | 362,563 | +0.40(+4.75%) |
Dec 27, 2004 | 8.601 | 8.621 | 8.443 | 8.512 | 319,425 | +0.04(+0.47%) |
Dec 23, 2004 | 8.404 | 8.552 | 8.384 | 8.473 | 253,652 | +0.02(+0.23%) |
Dec 22, 2004 | 8.542 | 8.611 | 8.424 | 8.453 | 533,593 | +0.00(+0.00%) |
Dec 21, 2004 | 8.286 | 8.542 | 8.286 | 8.453 | 634,080 | +0.10(+1.18%) |
Dec 20, 2004 | 8.621 | 8.630 | 8.276 | 8.355 | 583,431 | -0.16(-1.85%) |
Dec 17, 2004 | 8.384 | 8.611 | 8.266 | 8.512 | 1,044,654 | +0.12(+1.41%) |
Dec 16, 2004 | 8.177 | 8.621 | 8.177 | 8.394 | 567,190 | +0.19(+2.28%) |
Dec 15, 2004 | 8.266 | 8.266 | 8.020 | 8.207 | 465,993 | +0.10(+1.22%) |
Dec 14, 2004 | 8.098 | 8.207 | 7.980 | 8.108 | 240,863 | +0.03(+0.37%) |
Dec 13, 2004 | 7.744 | 8.098 | 7.744 | 8.079 | 582,619 | +0.21(+2.63%) |
Dec 10, 2004 | 7.980 | 8.059 | 7.734 | 7.872 | 615,099 | -0.07(-0.87%) |
Dec 09, 2004 | 7.783 | 8.158 | 7.665 | 7.941 | 726,345 | +0.14(+1.77%) |
Dec 08, 2004 | 7.891 | 8.029 | 7.803 | 7.803 | 625,858 | -0.12(-1.49%) |
Dec 07, 2004 | 8.374 | 8.414 | 7.891 | 7.921 | 693,966 | -0.45(-5.41%) |
Dec 06, 2004 | 8.719 | 8.719 | 8.305 | 8.374 | 595,002 | -0.17(-1.96%) |
Dec 03, 2004 | 8.552 | 8.975 | 8.453 | 8.542 | 924,882 | +0.15(+1.76%) |
Dec 02, 2004 | 8.453 | 8.561 | 8.325 | 8.394 | 453,509 | -0.10(-1.16%) |