Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.480 | 8.648 | 8.461 | 8.630 | 1,167,799 | +0.16(+1.88%) |
Feb 25, 2005 | 8.100 | 8.480 | 8.100 | 8.470 | 1,198,306 | +0.37(+4.57%) |
Feb 24, 2005 | 8.001 | 8.123 | 7.875 | 8.100 | 984,544 | +0.14(+1.71%) |
Feb 23, 2005 | 7.856 | 8.081 | 7.823 | 7.964 | 2,814,751 | +0.11(+1.43%) |
Feb 22, 2005 | 8.451 | 8.517 | 7.748 | 7.851 | 1,163,533 | -0.67(-7.92%) |
Feb 18, 2005 | 8.648 | 8.686 | 8.447 | 8.526 | 376,110 | -0.07(-0.82%) |
Feb 17, 2005 | 8.555 | 8.737 | 8.531 | 8.597 | 435,844 | +0.04(+0.49%) |
Feb 16, 2005 | 8.512 | 8.658 | 8.512 | 8.555 | 267,096 | +0.04(+0.50%) |
Feb 15, 2005 | 8.601 | 8.667 | 8.508 | 8.512 | 413,871 | -0.14(-1.57%) |
Feb 14, 2005 | 8.414 | 8.648 | 8.414 | 8.648 | 835,849 | +0.21(+2.50%) |
Feb 11, 2005 | 8.344 | 8.494 | 8.264 | 8.437 | 444,804 | +0.07(+0.84%) |
Feb 10, 2005 | 8.330 | 8.400 | 8.316 | 8.367 | 503,258 | +0.03(+0.34%) |
Feb 09, 2005 | 8.583 | 8.644 | 8.334 | 8.339 | 343,683 | -0.24(-2.84%) |
Feb 08, 2005 | 8.606 | 8.639 | 8.531 | 8.583 | 227,629 | -0.02(-0.27%) |
Feb 07, 2005 | 8.508 | 8.695 | 8.503 | 8.606 | 479,578 | +0.07(+0.77%) |
Feb 04, 2005 | 8.601 | 8.662 | 8.503 | 8.541 | 280,109 | -0.12(-1.35%) |
Feb 03, 2005 | 8.695 | 8.719 | 8.545 | 8.658 | 229,549 | -0.06(-0.70%) |
Feb 02, 2005 | 8.784 | 8.789 | 8.634 | 8.719 | 226,349 | -0.09(-1.06%) |
Feb 01, 2005 | 8.719 | 8.869 | 8.705 | 8.812 | 445,231 | +0.08(+0.86%) |
Jan 31, 2005 | 8.606 | 8.897 | 8.555 | 8.737 | 292,056 | +0.18(+2.08%) |
Jan 28, 2005 | 8.536 | 8.578 | 8.470 | 8.559 | 350,723 | +0.02(+0.27%) |
Jan 27, 2005 | 8.555 | 8.592 | 8.461 | 8.536 | 293,976 | -0.06(-0.65%) |
Jan 26, 2005 | 8.555 | 8.616 | 8.437 | 8.592 | 289,496 | +0.13(+1.55%) |
Jan 25, 2005 | 8.625 | 8.756 | 8.442 | 8.461 | 475,952 | -0.08(-0.99%) |
Jan 24, 2005 | 8.906 | 8.930 | 8.545 | 8.545 | 645,340 | -0.33(-3.70%) |
Jan 21, 2005 | 8.770 | 8.981 | 8.770 | 8.873 | 449,285 | +0.11(+1.23%) |
Jan 20, 2005 | 8.812 | 8.906 | 8.756 | 8.766 | 333,657 | -0.13(-1.42%) |
Jan 19, 2005 | 9.159 | 9.211 | 8.855 | 8.892 | 279,896 | -0.27(-2.92%) |
Jan 18, 2005 | 8.906 | 9.234 | 8.850 | 9.159 | 505,819 | +0.25(+2.84%) |
Jan 14, 2005 | 8.766 | 8.967 | 8.719 | 8.906 | 325,763 | +0.07(+0.80%) |
Jan 13, 2005 | 8.883 | 8.906 | 8.766 | 8.836 | 435,204 | -0.09(-1.00%) |
Jan 12, 2005 | 8.976 | 8.976 | 8.672 | 8.925 | 327,043 | -0.03(-0.31%) |
Jan 11, 2005 | 9.126 | 9.131 | 8.812 | 8.953 | 351,150 | -0.22(-2.45%) |
Jan 10, 2005 | 9.155 | 9.305 | 9.056 | 9.178 | 564,913 | +0.12(+1.29%) |
Jan 07, 2005 | 9.281 | 9.351 | 9.061 | 9.061 | 462,298 | -0.25(-2.72%) |
Jan 06, 2005 | 9.253 | 9.511 | 9.253 | 9.314 | 371,844 | +0.06(+0.66%) |
Jan 05, 2005 | 9.422 | 9.708 | 9.253 | 9.253 | 639,367 | -0.22(-2.28%) |
Jan 04, 2005 | 9.773 | 9.825 | 9.450 | 9.469 | 488,112 | -0.30(-3.12%) |
Jan 03, 2005 | 9.961 | 10.09 | 9.731 | 9.773 | 782,515 | -0.22(-2.20%) |
Dec 31, 2004 | 10.08 | 10.08 | 9.937 | 9.994 | 207,148 | -0.08(-0.84%) |
Dec 30, 2004 | 9.975 | 10.12 | 9.975 | 10.08 | 638,940 | +0.07(+0.75%) |
Dec 29, 2004 | 9.914 | 10.02 | 9.858 | 10.00 | 467,205 | +0.06(+0.57%) |
Dec 28, 2004 | 9.741 | 9.961 | 9.605 | 9.947 | 562,352 | +0.21(+2.17%) |
Dec 27, 2004 | 9.726 | 9.783 | 9.581 | 9.736 | 186,242 | +0.02(+0.24%) |
Dec 23, 2004 | 9.773 | 9.830 | 9.703 | 9.712 | 186,668 | -0.06(-0.62%) |
Dec 22, 2004 | 9.844 | 9.867 | 9.609 | 9.773 | 327,043 | -0.05(-0.48%) |
Dec 21, 2004 | 9.558 | 9.820 | 9.539 | 9.820 | 732,594 | +0.32(+3.35%) |
Dec 20, 2004 | 9.445 | 9.501 | 9.356 | 9.501 | 514,779 | +0.05(+0.55%) |
Dec 17, 2004 | 9.253 | 9.544 | 9.230 | 9.450 | 773,982 | +0.20(+2.13%) |
Dec 16, 2004 | 9.375 | 9.398 | 9.253 | 9.253 | 313,603 | -0.12(-1.30%) |
Dec 15, 2004 | 9.351 | 9.455 | 9.281 | 9.375 | 430,298 | +0.02(+0.20%) |
Dec 14, 2004 | 9.070 | 9.436 | 8.962 | 9.356 | 1,071,798 | +0.31(+3.42%) |
Dec 13, 2004 | 8.953 | 9.066 | 8.911 | 9.047 | 810,889 | +0.07(+0.78%) |
Dec 10, 2004 | 9.080 | 9.108 | 8.897 | 8.976 | 448,218 | -0.13(-1.44%) |
Dec 09, 2004 | 9.047 | 9.141 | 8.883 | 9.108 | 494,298 | +0.00(+0.00%) |
Dec 08, 2004 | 9.112 | 9.187 | 9.000 | 9.108 | 326,617 | -0.03(-0.36%) |
Dec 07, 2004 | 9.244 | 9.337 | 9.051 | 9.141 | 411,737 | -0.10(-1.12%) |
Dec 06, 2004 | 9.361 | 9.361 | 9.211 | 9.244 | 464,858 | -0.12(-1.25%) |
Dec 03, 2004 | 9.633 | 9.633 | 9.347 | 9.361 | 360,537 | -0.30(-3.15%) |
Dec 02, 2004 | 9.516 | 9.675 | 9.445 | 9.666 | 605,233 | +0.14(+1.43%) |