Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.828 | 9.239 | 8.736 | 8.821 | 632,897 | +0.09(+0.97%) |
Feb 25, 2005 | 8.299 | 8.736 | 8.299 | 8.736 | 213,381 | +0.26(+3.09%) |
Feb 24, 2005 | 8.278 | 8.517 | 8.161 | 8.474 | 129,695 | -0.04(-0.49%) |
Feb 23, 2005 | 9.009 | 9.009 | 8.278 | 8.515 | 395,438 | -0.23(-2.58%) |
Feb 22, 2005 | 9.276 | 9.421 | 8.715 | 8.740 | 604,276 | -0.52(-5.63%) |
Feb 18, 2005 | 9.195 | 9.276 | 8.754 | 9.262 | 296,382 | +0.29(+3.28%) |
Feb 17, 2005 | 9.241 | 9.244 | 8.942 | 8.968 | 304,927 | -0.28(-2.98%) |
Feb 16, 2005 | 9.239 | 9.365 | 8.857 | 9.244 | 865,389 | +0.36(+4.09%) |
Feb 15, 2005 | 8.280 | 8.908 | 8.278 | 8.880 | 231,736 | +0.34(+3.93%) |
Feb 14, 2005 | 8.207 | 8.919 | 8.207 | 8.545 | 437,209 | +0.50(+6.17%) |
Feb 11, 2005 | 7.701 | 8.205 | 7.503 | 8.048 | 161,290 | +0.38(+4.91%) |
Feb 10, 2005 | 7.837 | 7.869 | 7.545 | 7.671 | 94,343 | -0.01(-0.15%) |
Feb 09, 2005 | 8.103 | 8.251 | 7.529 | 7.683 | 128,192 | -0.52(-6.39%) |
Feb 08, 2005 | 8.057 | 8.230 | 7.977 | 8.207 | 81,995 | +0.15(+1.83%) |
Feb 07, 2005 | 8.126 | 8.303 | 7.942 | 8.060 | 161,783 | -0.15(-1.82%) |
Feb 04, 2005 | 7.906 | 8.276 | 7.885 | 8.209 | 293,250 | +0.33(+4.14%) |
Feb 03, 2005 | 8.018 | 8.018 | 7.731 | 7.883 | 162,888 | -0.04(-0.46%) |
Feb 02, 2005 | 7.814 | 8.071 | 7.701 | 7.920 | 267,406 | +0.13(+1.68%) |
Feb 01, 2005 | 6.844 | 7.816 | 6.844 | 7.788 | 497,757 | +0.83(+11.89%) |
Jan 31, 2005 | 7.007 | 7.237 | 6.798 | 6.961 | 156,457 | +0.03(+0.46%) |
Jan 28, 2005 | 6.805 | 7.009 | 6.800 | 6.929 | 74,346 | +0.01(+0.13%) |
Jan 27, 2005 | 6.834 | 7.069 | 6.834 | 6.920 | 151,924 | +0.04(+0.60%) |
Jan 26, 2005 | 6.844 | 6.945 | 6.563 | 6.878 | 555,926 | +0.08(+1.18%) |
Jan 25, 2005 | 6.956 | 7.414 | 6.648 | 6.798 | 504,643 | -0.33(-4.67%) |
Jan 24, 2005 | 7.586 | 7.814 | 7.039 | 7.131 | 442,023 | -0.46(-6.00%) |
Jan 21, 2005 | 7.669 | 7.809 | 7.579 | 7.586 | 161,588 | -0.17(-2.17%) |
Jan 20, 2005 | 7.669 | 8.037 | 7.552 | 7.754 | 190,981 | -0.06(-0.79%) |
Jan 19, 2005 | 8.115 | 8.209 | 7.701 | 7.816 | 194,857 | -0.26(-3.27%) |
Jan 18, 2005 | 7.701 | 8.172 | 7.545 | 8.080 | 377,397 | +0.27(+3.50%) |
Jan 14, 2005 | 8.136 | 8.138 | 7.768 | 7.807 | 259,744 | -0.33(-4.09%) |
Jan 13, 2005 | 7.777 | 8.317 | 7.777 | 8.140 | 350,107 | +0.29(+3.75%) |
Jan 12, 2005 | 7.651 | 8.007 | 7.600 | 7.846 | 461,454 | +0.14(+1.76%) |
Jan 11, 2005 | 8.402 | 8.487 | 7.474 | 7.710 | 1,110,256 | -0.69(-8.24%) |
Jan 10, 2005 | 7.756 | 8.605 | 7.621 | 8.402 | 1,337,475 | +0.94(+12.57%) |
Jan 07, 2005 | 8.563 | 8.598 | 7.223 | 7.464 | 1,230,738 | -1.02(-12.05%) |
Jan 06, 2005 | 8.069 | 8.506 | 8.011 | 8.487 | 335,928 | +0.42(+5.16%) |
Jan 05, 2005 | 8.138 | 8.320 | 7.885 | 8.071 | 540,383 | -0.21(-2.50%) |
Jan 04, 2005 | 9.770 | 9.770 | 7.853 | 8.278 | 1,179,939 | -1.29(-13.52%) |
Jan 03, 2005 | 9.701 | 9.777 | 9.439 | 9.572 | 261,471 | +0.25(+2.69%) |
Dec 31, 2004 | 9.713 | 9.713 | 9.264 | 9.322 | 167,040 | -0.40(-4.11%) |
Dec 30, 2004 | 9.839 | 9.860 | 9.499 | 9.722 | 162,690 | +0.00(+0.00%) |
Dec 29, 2004 | 9.611 | 9.908 | 9.609 | 9.722 | 223,591 | +0.17(+1.73%) |
Dec 28, 2004 | 9.598 | 9.644 | 8.977 | 9.556 | 671,861 | -0.15(-1.54%) |
Dec 27, 2004 | 10.11 | 10.11 | 9.453 | 9.706 | 294,061 | -0.01(-0.12%) |
Dec 23, 2004 | 9.919 | 10.07 | 9.554 | 9.717 | 310,156 | +0.06(+0.64%) |
Dec 22, 2004 | 9.864 | 10.11 | 9.425 | 9.655 | 713,186 | -0.03(-0.26%) |
Dec 21, 2004 | 9.310 | 9.742 | 9.198 | 9.680 | 1,149,058 | +0.55(+5.99%) |
Dec 20, 2004 | 8.736 | 9.253 | 8.671 | 9.133 | 1,074,890 | +0.75(+8.91%) |
Dec 17, 2004 | 8.216 | 8.411 | 7.965 | 8.386 | 221,416 | -0.03(-0.30%) |
Dec 16, 2004 | 7.988 | 8.644 | 7.922 | 8.411 | 462,842 | +0.38(+4.69%) |
Dec 15, 2004 | 8.529 | 8.529 | 7.708 | 8.034 | 498,730 | -0.30(-3.62%) |
Dec 14, 2004 | 8.906 | 8.910 | 7.984 | 8.336 | 819,761 | -0.49(-5.59%) |
Dec 13, 2004 | 7.929 | 8.837 | 7.851 | 8.830 | 1,031,172 | +1.01(+12.86%) |
Dec 10, 2004 | 7.841 | 7.931 | 7.823 | 7.824 | 226,201 | +0.02(+0.21%) |
Dec 09, 2004 | 7.763 | 7.839 | 7.690 | 7.807 | 133,763 | +0.04(+0.56%) |
Dec 08, 2004 | 7.805 | 7.915 | 7.690 | 7.763 | 163,125 | +0.03(+0.42%) |
Dec 07, 2004 | 7.960 | 7.977 | 7.701 | 7.731 | 208,801 | -0.16(-2.04%) |
Dec 06, 2004 | 7.713 | 7.991 | 7.687 | 7.892 | 349,959 | +0.15(+1.99%) |
Dec 03, 2004 | 7.221 | 7.825 | 7.221 | 7.738 | 360,399 | +0.26(+3.41%) |
Dec 02, 2004 | 7.816 | 8.057 | 7.129 | 7.483 | 538,532 | -0.51(-6.36%) |