Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.880 | 8.880 | 8.500 | 8.730 | 723,602 | -0.09(-1.02%) |
Feb 25, 2005 | 8.450 | 8.830 | 8.410 | 8.820 | 1,349,996 | +0.76(+9.43%) |
Feb 24, 2005 | 8.300 | 8.350 | 7.800 | 8.060 | 1,089,957 | -0.11(-1.35%) |
Feb 23, 2005 | 8.000 | 8.240 | 7.920 | 8.170 | 694,212 | +0.18(+2.25%) |
Feb 22, 2005 | 8.210 | 8.210 | 7.960 | 7.990 | 634,125 | -0.24(-2.92%) |
Feb 18, 2005 | 8.420 | 8.450 | 8.220 | 8.230 | 398,007 | -0.15(-1.79%) |
Feb 17, 2005 | 8.620 | 8.840 | 8.380 | 8.380 | 368,276 | -0.29(-3.34%) |
Feb 16, 2005 | 8.710 | 8.760 | 8.450 | 8.670 | 422,135 | -0.08(-0.91%) |
Feb 15, 2005 | 8.590 | 9.140 | 8.590 | 8.750 | 997,142 | +0.10(+1.16%) |
Feb 14, 2005 | 8.590 | 8.680 | 8.270 | 8.650 | 640,996 | +0.03(+0.35%) |
Feb 11, 2005 | 8.450 | 8.840 | 8.440 | 8.620 | 509,794 | +0.12(+1.41%) |
Feb 10, 2005 | 8.580 | 8.650 | 8.291 | 8.500 | 702,533 | -0.07(-0.82%) |
Feb 09, 2005 | 9.040 | 9.150 | 8.550 | 8.570 | 472,866 | -0.40(-4.46%) |
Feb 08, 2005 | 9.100 | 9.150 | 8.830 | 8.970 | 545,239 | -0.15(-1.64%) |
Feb 07, 2005 | 9.450 | 9.450 | 9.100 | 9.120 | 536,627 | -0.27(-2.88%) |
Feb 04, 2005 | 9.100 | 9.400 | 9.100 | 9.390 | 476,632 | +0.26(+2.85%) |
Feb 03, 2005 | 9.190 | 9.270 | 9.000 | 9.130 | 857,845 | -0.09(-0.98%) |
Feb 02, 2005 | 9.300 | 9.350 | 9.180 | 9.220 | 752,810 | -0.03(-0.32%) |
Feb 01, 2005 | 9.040 | 9.250 | 8.970 | 9.250 | 1,140,624 | +0.29(+3.24%) |
Jan 31, 2005 | 8.870 | 9.150 | 8.745 | 8.960 | 446,962 | +0.16(+1.82%) |
Jan 28, 2005 | 8.970 | 8.980 | 8.700 | 8.800 | 968,609 | -0.06(-0.68%) |
Jan 27, 2005 | 9.010 | 9.050 | 8.840 | 8.860 | 547,870 | -0.14(-1.56%) |
Jan 26, 2005 | 8.860 | 9.000 | 8.810 | 9.000 | 234,517 | +0.20(+2.27%) |
Jan 25, 2005 | 8.670 | 9.000 | 8.630 | 8.800 | 350,767 | +0.12(+1.38%) |
Jan 24, 2005 | 8.960 | 9.010 | 8.630 | 8.680 | 519,499 | -0.29(-3.23%) |
Jan 21, 2005 | 9.000 | 9.100 | 8.870 | 8.970 | 457,872 | +0.03(+0.34%) |
Jan 20, 2005 | 9.200 | 9.300 | 8.820 | 8.940 | 868,017 | -0.32(-3.46%) |
Jan 19, 2005 | 9.070 | 9.320 | 9.050 | 9.260 | 864,011 | +0.27(+3.00%) |
Jan 18, 2005 | 8.980 | 9.160 | 8.550 | 8.990 | 660,441 | +0.01(+0.11%) |
Jan 14, 2005 | 9.100 | 9.150 | 8.760 | 8.980 | 617,013 | +0.05(+0.56%) |
Jan 13, 2005 | 9.110 | 9.200 | 8.880 | 8.930 | 528,865 | -0.10(-1.11%) |
Jan 12, 2005 | 9.440 | 9.450 | 8.950 | 9.030 | 592,671 | -0.31(-3.32%) |
Jan 11, 2005 | 9.680 | 9.680 | 9.160 | 9.340 | 621,587 | -0.32(-3.31%) |
Jan 10, 2005 | 9.060 | 9.750 | 8.990 | 9.660 | 600,155 | +0.55(+6.04%) |
Jan 07, 2005 | 9.260 | 9.480 | 9.110 | 9.110 | 392,543 | -0.19(-2.04%) |
Jan 06, 2005 | 9.380 | 9.640 | 9.260 | 9.300 | 549,667 | +0.05(+0.54%) |
Jan 05, 2005 | 9.200 | 9.540 | 9.200 | 9.250 | 773,538 | -0.02(-0.22%) |
Jan 04, 2005 | 9.530 | 9.850 | 9.230 | 9.270 | 1,101,132 | -0.37(-3.84%) |
Jan 03, 2005 | 10.00 | 10.11 | 9.550 | 9.640 | 687,967 | -0.35(-3.50%) |
Dec 31, 2004 | 10.03 | 10.15 | 9.860 | 9.990 | 329,300 | -0.01(-0.10%) |
Dec 30, 2004 | 9.870 | 10.15 | 9.870 | 10.00 | 327,100 | +0.02(+0.20%) |
Dec 29, 2004 | 10.09 | 10.23 | 9.880 | 9.980 | 254,300 | -0.24(-2.35%) |
Dec 28, 2004 | 9.750 | 10.22 | 9.750 | 10.22 | 485,600 | +0.30(+3.02%) |
Dec 27, 2004 | 9.950 | 10.00 | 9.760 | 9.920 | 665,200 | +0.04(+0.40%) |
Dec 23, 2004 | 9.770 | 10.01 | 9.750 | 9.880 | 338,000 | +0.09(+0.92%) |
Dec 22, 2004 | 10.09 | 10.09 | 9.760 | 9.790 | 1,934,900 | -0.22(-2.20%) |
Dec 21, 2004 | 10.02 | 10.21 | 9.900 | 10.01 | 530,600 | +0.06(+0.60%) |
Dec 20, 2004 | 10.25 | 10.49 | 9.940 | 9.950 | 1,007,700 | -0.34(-3.30%) |
Dec 17, 2004 | 10.29 | 10.38 | 10.05 | 10.29 | 992,200 | +0.07(+0.68%) |
Dec 16, 2004 | 10.45 | 10.56 | 10.22 | 10.22 | 538,200 | -0.29(-2.76%) |
Dec 15, 2004 | 10.35 | 10.63 | 10.29 | 10.51 | 825,400 | +0.03(+0.29%) |
Dec 14, 2004 | 10.73 | 10.75 | 10.38 | 10.48 | 683,900 | -0.18(-1.73%) |
Dec 13, 2004 | 10.29 | 10.70 | 10.23 | 10.66 | 1,075,600 | +0.39(+3.85%) |
Dec 10, 2004 | 10.08 | 10.49 | 10.04 | 10.27 | 444,800 | +0.09(+0.88%) |
Dec 09, 2004 | 10.09 | 10.23 | 9.940 | 10.18 | 350,100 | +0.10(+0.99%) |
Dec 08, 2004 | 10.10 | 10.17 | 9.890 | 10.08 | 532,000 | +0.06(+0.60%) |
Dec 07, 2004 | 10.49 | 10.59 | 9.950 | 10.02 | 680,500 | -0.59(-5.56%) |
Dec 06, 2004 | 10.79 | 10.84 | 10.46 | 10.61 | 597,900 | -0.29(-2.66%) |
Dec 03, 2004 | 10.73 | 10.91 | 10.47 | 10.90 | 897,800 | +0.22(+2.06%) |
Dec 02, 2004 | 10.29 | 10.72 | 10.19 | 10.68 | 1,066,600 | +0.19(+1.81%) |