Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.568 | 9.810 | 9.372 | 9.488 | 1,350,779 | -0.01(-0.14%) |
Feb 25, 2005 | 9.099 | 9.586 | 9.082 | 9.501 | 1,624,704 | +0.42(+4.62%) |
Feb 24, 2005 | 8.880 | 9.108 | 8.880 | 9.082 | 1,258,944 | +0.16(+1.75%) |
Feb 23, 2005 | 9.046 | 9.162 | 8.912 | 8.925 | 1,398,598 | -0.07(-0.75%) |
Feb 22, 2005 | 9.032 | 9.278 | 8.880 | 8.992 | 1,598,000 | +0.07(+0.75%) |
Feb 18, 2005 | 9.113 | 9.113 | 8.889 | 8.925 | 1,176,626 | -0.16(-1.77%) |
Feb 17, 2005 | 9.551 | 9.555 | 9.050 | 9.086 | 1,099,564 | -0.38(-4.06%) |
Feb 16, 2005 | 9.524 | 9.640 | 9.318 | 9.470 | 974,472 | +0.00(+0.05%) |
Feb 15, 2005 | 9.327 | 9.828 | 9.327 | 9.466 | 1,671,306 | +0.06(+0.67%) |
Feb 14, 2005 | 9.189 | 9.403 | 9.077 | 9.403 | 957,954 | +0.15(+1.59%) |
Feb 11, 2005 | 8.988 | 9.408 | 8.925 | 9.256 | 935,836 | +0.19(+2.07%) |
Feb 10, 2005 | 9.023 | 9.104 | 8.854 | 9.068 | 1,861,281 | +0.44(+5.13%) |
Feb 09, 2005 | 8.746 | 8.867 | 8.554 | 8.626 | 1,130,703 | -0.21(-2.33%) |
Feb 08, 2005 | 8.630 | 8.921 | 8.563 | 8.831 | 759,169 | +0.25(+2.86%) |
Feb 07, 2005 | 8.733 | 8.809 | 8.510 | 8.586 | 878,948 | -0.23(-2.58%) |
Feb 04, 2005 | 8.353 | 8.813 | 8.313 | 8.813 | 1,462,855 | +0.46(+5.56%) |
Feb 03, 2005 | 8.331 | 8.371 | 8.143 | 8.349 | 1,380,539 | -0.04(-0.48%) |
Feb 02, 2005 | 8.327 | 8.487 | 8.246 | 8.389 | 1,236,339 | +0.06(+0.75%) |
Feb 01, 2005 | 8.090 | 8.362 | 8.090 | 8.327 | 946,581 | +0.15(+1.86%) |
Jan 31, 2005 | 7.920 | 8.197 | 7.826 | 8.175 | 1,733,996 | +0.37(+4.75%) |
Jan 28, 2005 | 7.902 | 8.085 | 7.710 | 7.804 | 1,284,565 | -0.09(-1.19%) |
Jan 27, 2005 | 7.960 | 8.085 | 7.710 | 7.898 | 3,547,857 | -0.29(-3.49%) |
Jan 26, 2005 | 7.764 | 8.228 | 7.750 | 8.184 | 1,422,634 | +0.40(+5.17%) |
Jan 25, 2005 | 7.750 | 8.018 | 7.728 | 7.782 | 961,791 | +0.11(+1.40%) |
Jan 24, 2005 | 7.795 | 7.795 | 7.616 | 7.674 | 957,741 | -0.05(-0.69%) |
Jan 21, 2005 | 7.849 | 7.893 | 7.706 | 7.728 | 1,000,205 | -0.07(-0.92%) |
Jan 20, 2005 | 7.804 | 7.951 | 7.759 | 7.799 | 1,008,407 | -0.08(-0.96%) |
Jan 19, 2005 | 8.018 | 8.054 | 7.835 | 7.875 | 1,266,735 | -0.09(-1.18%) |
Jan 18, 2005 | 7.884 | 8.027 | 7.706 | 7.969 | 1,011,293 | +0.14(+1.83%) |
Jan 14, 2005 | 7.862 | 7.978 | 7.782 | 7.826 | 1,201,360 | +0.09(+1.15%) |
Jan 13, 2005 | 7.750 | 7.773 | 7.594 | 7.737 | 1,382,128 | +0.08(+1.11%) |
Jan 12, 2005 | 7.808 | 7.826 | 7.540 | 7.652 | 2,773,673 | +0.08(+1.06%) |
Jan 11, 2005 | 7.719 | 7.750 | 7.357 | 7.572 | 3,780,408 | -0.16(-2.08%) |
Jan 10, 2005 | 7.679 | 7.889 | 7.652 | 7.732 | 1,291,832 | +0.01(+0.17%) |
Jan 07, 2005 | 7.862 | 7.862 | 7.607 | 7.719 | 853,567 | -0.05(-0.69%) |
Jan 06, 2005 | 7.777 | 7.884 | 7.639 | 7.773 | 1,686,177 | +0.12(+1.52%) |
Jan 05, 2005 | 7.907 | 7.987 | 7.598 | 7.657 | 1,618,727 | -0.30(-3.76%) |
Jan 04, 2005 | 8.532 | 8.550 | 7.920 | 7.956 | 996,158 | -0.52(-6.16%) |
Jan 03, 2005 | 8.845 | 8.845 | 8.452 | 8.478 | 775,856 | -0.36(-4.04%) |
Dec 31, 2004 | 8.760 | 8.840 | 8.751 | 8.836 | 703,820 | +0.08(+0.92%) |
Dec 30, 2004 | 8.563 | 8.796 | 8.563 | 8.755 | 847,091 | +0.12(+1.40%) |
Dec 29, 2004 | 8.447 | 8.639 | 8.434 | 8.635 | 713,222 | +0.18(+2.11%) |
Dec 28, 2004 | 8.264 | 8.456 | 8.264 | 8.456 | 623,677 | +0.11(+1.28%) |
Dec 27, 2004 | 8.344 | 8.398 | 8.197 | 8.349 | 680,986 | +0.07(+0.86%) |
Dec 23, 2004 | 8.304 | 8.331 | 8.264 | 8.277 | 480,406 | -0.02(-0.22%) |
Dec 22, 2004 | 8.264 | 8.434 | 8.224 | 8.295 | 924,994 | +0.10(+1.20%) |
Dec 21, 2004 | 8.264 | 8.322 | 8.121 | 8.197 | 1,075,429 | +0.02(+0.22%) |
Dec 20, 2004 | 8.523 | 8.581 | 8.099 | 8.179 | 943,127 | -0.28(-3.28%) |
Dec 17, 2004 | 8.523 | 8.586 | 8.380 | 8.456 | 799,856 | -0.06(-0.68%) |
Dec 16, 2004 | 8.487 | 8.617 | 8.429 | 8.514 | 917,383 | -0.03(-0.31%) |
Dec 15, 2004 | 8.376 | 8.590 | 8.260 | 8.541 | 1,109,232 | +0.01(+0.16%) |
Dec 14, 2004 | 8.577 | 8.619 | 8.465 | 8.528 | 1,392,865 | -0.00(-0.05%) |
Dec 13, 2004 | 8.697 | 8.697 | 8.465 | 8.532 | 861,642 | -0.01(-0.16%) |
Dec 10, 2004 | 8.666 | 8.764 | 8.496 | 8.545 | 1,262,801 | -0.10(-1.19%) |
Dec 09, 2004 | 8.760 | 8.845 | 8.519 | 8.648 | 1,601,056 | -0.26(-2.96%) |
Dec 08, 2004 | 9.068 | 9.068 | 8.845 | 8.912 | 1,021,703 | -0.07(-0.75%) |
Dec 07, 2004 | 9.202 | 9.202 | 8.912 | 8.979 | 1,396,446 | -0.20(-2.19%) |
Dec 06, 2004 | 9.023 | 9.216 | 8.921 | 9.180 | 880,222 | +0.09(+1.03%) |
Dec 03, 2004 | 9.198 | 9.367 | 9.028 | 9.086 | 1,003,122 | +0.02(+0.20%) |
Dec 02, 2004 | 9.283 | 9.519 | 9.064 | 9.068 | 1,004,689 | -0.24(-2.59%) |