Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.599 | 9.729 | 9.458 | 9.498 | 346,670 | -0.11(-1.19%) |
Feb 25, 2005 | 9.374 | 9.642 | 9.257 | 9.612 | 347,267 | +0.20(+2.14%) |
Feb 24, 2005 | 9.240 | 9.411 | 8.924 | 9.411 | 306,517 | +0.19(+2.04%) |
Feb 23, 2005 | 9.240 | 9.441 | 9.072 | 9.223 | 346,670 | +0.03(+0.29%) |
Feb 22, 2005 | 9.733 | 9.743 | 9.069 | 9.196 | 324,407 | -0.54(-5.51%) |
Feb 18, 2005 | 9.817 | 9.827 | 9.659 | 9.733 | 197,188 | -0.08(-0.82%) |
Feb 17, 2005 | 9.964 | 9.971 | 9.773 | 9.813 | 320,829 | -0.15(-1.51%) |
Feb 16, 2005 | 9.763 | 10.07 | 9.726 | 9.964 | 323,214 | +0.20(+2.06%) |
Feb 15, 2005 | 9.763 | 9.847 | 9.693 | 9.763 | 245,094 | -0.00(-0.03%) |
Feb 14, 2005 | 9.625 | 9.793 | 9.622 | 9.766 | 254,238 | +0.02(+0.24%) |
Feb 11, 2005 | 9.414 | 9.817 | 9.320 | 9.743 | 307,113 | +0.20(+2.15%) |
Feb 10, 2005 | 9.474 | 9.599 | 9.324 | 9.538 | 261,593 | +0.11(+1.17%) |
Feb 09, 2005 | 9.837 | 9.840 | 9.424 | 9.428 | 225,018 | -0.41(-4.13%) |
Feb 08, 2005 | 9.843 | 9.978 | 9.827 | 9.833 | 247,678 | -0.01(-0.10%) |
Feb 07, 2005 | 9.830 | 9.914 | 9.736 | 9.843 | 223,427 | +0.01(+0.14%) |
Feb 04, 2005 | 9.542 | 9.860 | 9.515 | 9.830 | 267,755 | +0.23(+2.45%) |
Feb 03, 2005 | 9.575 | 9.672 | 9.387 | 9.595 | 209,513 | +0.07(+0.74%) |
Feb 02, 2005 | 9.407 | 9.656 | 9.357 | 9.525 | 334,346 | +0.07(+0.78%) |
Feb 01, 2005 | 9.592 | 9.723 | 9.411 | 9.451 | 439,500 | -0.25(-2.63%) |
Jan 31, 2005 | 9.340 | 9.753 | 9.340 | 9.706 | 403,322 | +0.40(+4.29%) |
Jan 28, 2005 | 9.407 | 9.518 | 9.136 | 9.307 | 353,628 | -0.07(-0.75%) |
Jan 27, 2005 | 9.391 | 9.491 | 9.260 | 9.377 | 311,288 | -0.08(-0.85%) |
Jan 26, 2005 | 9.357 | 9.458 | 9.273 | 9.458 | 351,242 | +0.11(+1.22%) |
Jan 25, 2005 | 9.223 | 9.605 | 9.223 | 9.344 | 361,380 | +0.17(+1.90%) |
Jan 24, 2005 | 9.478 | 9.508 | 9.146 | 9.169 | 299,162 | -0.29(-3.08%) |
Jan 21, 2005 | 9.478 | 9.595 | 9.424 | 9.461 | 352,037 | -0.02(-0.18%) |
Jan 20, 2005 | 9.625 | 9.625 | 9.357 | 9.478 | 468,920 | -0.15(-1.53%) |
Jan 19, 2005 | 9.693 | 9.884 | 9.575 | 9.625 | 670,283 | -0.07(-0.73%) |
Jan 18, 2005 | 9.200 | 10.06 | 9.119 | 9.696 | 1,400,001 | +0.54(+5.90%) |
Jan 14, 2005 | 8.391 | 9.156 | 8.368 | 9.156 | 1,893,172 | +1.38(+17.77%) |
Jan 13, 2005 | 7.875 | 8.016 | 7.640 | 7.774 | 701,491 | -0.07(-0.94%) |
Jan 12, 2005 | 7.915 | 7.952 | 7.663 | 7.848 | 449,042 | -0.07(-0.85%) |
Jan 11, 2005 | 8.150 | 8.254 | 7.898 | 7.915 | 418,430 | -0.26(-3.24%) |
Jan 10, 2005 | 7.781 | 8.301 | 7.771 | 8.180 | 588,585 | +0.17(+2.09%) |
Jan 07, 2005 | 8.334 | 8.338 | 8.012 | 8.012 | 448,843 | -0.27(-3.28%) |
Jan 06, 2005 | 8.368 | 8.502 | 8.234 | 8.284 | 303,734 | +0.06(+0.69%) |
Jan 05, 2005 | 8.532 | 8.532 | 8.227 | 8.227 | 346,472 | -0.30(-3.50%) |
Jan 04, 2005 | 8.720 | 8.753 | 8.455 | 8.525 | 357,007 | -0.17(-2.00%) |
Jan 03, 2005 | 9.166 | 9.166 | 8.576 | 8.700 | 858,527 | -0.49(-5.33%) |
Dec 31, 2004 | 9.216 | 9.233 | 9.102 | 9.189 | 323,413 | -0.01(-0.07%) |
Dec 30, 2004 | 9.223 | 9.257 | 9.055 | 9.196 | 515,036 | -0.05(-0.58%) |
Dec 29, 2004 | 9.964 | 9.964 | 9.129 | 9.250 | 944,797 | -0.71(-7.14%) |
Dec 28, 2004 | 9.796 | 10.02 | 9.451 | 9.961 | 1,009,400 | +0.16(+1.68%) |
Dec 27, 2004 | 10.10 | 10.13 | 9.796 | 9.796 | 270,737 | -0.29(-2.89%) |
Dec 23, 2004 | 10.01 | 10.16 | 9.773 | 10.09 | 248,076 | +0.08(+0.77%) |
Dec 22, 2004 | 10.33 | 10.33 | 9.773 | 10.01 | 514,241 | -0.32(-3.05%) |
Dec 21, 2004 | 10.13 | 10.73 | 10.13 | 10.33 | 552,804 | +0.24(+2.43%) |
Dec 20, 2004 | 9.880 | 10.13 | 9.800 | 10.08 | 249,666 | +3.49(+53.02%) |
Dec 17, 2004 | 6.693 | 6.693 | 6.515 | 6.588 | 330,967 | -0.12(-1.82%) |
Dec 16, 2004 | 6.641 | 6.711 | 6.563 | 6.711 | 586,796 | +0.05(+0.81%) |
Dec 15, 2004 | 6.463 | 6.679 | 6.454 | 6.657 | 214,681 | +0.19(+3.00%) |
Dec 14, 2004 | 6.499 | 6.499 | 6.402 | 6.463 | 340,508 | -0.05(-0.82%) |
Dec 13, 2004 | 6.454 | 6.524 | 6.357 | 6.517 | 231,677 | +0.06(+0.85%) |
Dec 10, 2004 | 6.462 | 6.481 | 6.360 | 6.462 | 153,556 | -0.02(-0.25%) |
Dec 09, 2004 | 6.459 | 6.521 | 6.320 | 6.478 | 226,608 | +0.02(+0.32%) |
Dec 08, 2004 | 6.380 | 6.481 | 6.380 | 6.457 | 372,412 | +0.09(+1.45%) |
Dec 07, 2004 | 6.409 | 6.606 | 6.357 | 6.365 | 369,729 | -0.04(-0.60%) |
Dec 06, 2004 | 6.484 | 6.486 | 6.351 | 6.404 | 305,026 | -0.08(-1.24%) |
Dec 03, 2004 | 6.521 | 6.623 | 6.484 | 6.484 | 288,329 | -0.04(-0.57%) |
Dec 02, 2004 | 6.629 | 6.715 | 6.503 | 6.521 | 431,748 | -0.11(-1.60%) |