Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.615 | 9.639 | 9.384 | 9.443 | 245,834 | -0.15(-1.61%) |
Feb 25, 2005 | 9.538 | 9.704 | 9.526 | 9.597 | 112,814 | +0.01(+0.06%) |
Feb 24, 2005 | 9.633 | 9.639 | 9.473 | 9.591 | 133,693 | +0.04(+0.44%) |
Feb 23, 2005 | 9.556 | 9.580 | 9.479 | 9.550 | 128,137 | +0.07(+0.75%) |
Feb 22, 2005 | 9.591 | 9.597 | 9.479 | 9.479 | 93,619 | -0.14(-1.42%) |
Feb 18, 2005 | 9.776 | 9.799 | 9.562 | 9.615 | 46,136 | -0.16(-1.64%) |
Feb 17, 2005 | 9.888 | 9.954 | 9.770 | 9.776 | 145,985 | -0.08(-0.84%) |
Feb 16, 2005 | 9.710 | 9.900 | 9.675 | 9.859 | 86,042 | +0.12(+1.22%) |
Feb 15, 2005 | 9.591 | 9.740 | 9.591 | 9.740 | 111,804 | +0.12(+1.30%) |
Feb 14, 2005 | 9.532 | 9.615 | 9.520 | 9.615 | 57,922 | +0.08(+0.87%) |
Feb 11, 2005 | 9.443 | 9.532 | 9.413 | 9.532 | 120,728 | +0.07(+0.75%) |
Feb 10, 2005 | 9.443 | 9.514 | 9.419 | 9.461 | 180,334 | +0.04(+0.38%) |
Feb 09, 2005 | 9.568 | 9.568 | 9.419 | 9.425 | 105,405 | -0.16(-1.67%) |
Feb 08, 2005 | 9.479 | 9.591 | 9.479 | 9.585 | 44,452 | +0.08(+0.87%) |
Feb 07, 2005 | 9.538 | 9.585 | 9.461 | 9.502 | 86,883 | -0.01(-0.06%) |
Feb 04, 2005 | 9.348 | 9.544 | 9.348 | 9.508 | 167,201 | +0.18(+1.97%) |
Feb 03, 2005 | 9.574 | 9.591 | 9.318 | 9.324 | 1,234,055 | -0.18(-1.88%) |
Feb 02, 2005 | 9.324 | 9.556 | 9.324 | 9.502 | 128,978 | +0.15(+1.65%) |
Feb 01, 2005 | 9.550 | 9.574 | 9.348 | 9.348 | 389,630 | -0.19(-1.99%) |
Jan 31, 2005 | 9.580 | 9.651 | 9.490 | 9.538 | 109,278 | +0.08(+0.82%) |
Jan 28, 2005 | 9.591 | 9.615 | 9.366 | 9.461 | 73,076 | -0.04(-0.38%) |
Jan 27, 2005 | 9.443 | 9.538 | 9.366 | 9.496 | 78,633 | -0.01(-0.06%) |
Jan 26, 2005 | 9.384 | 9.502 | 9.384 | 9.502 | 55,733 | +0.16(+1.72%) |
Jan 25, 2005 | 9.366 | 9.485 | 9.336 | 9.342 | 89,072 | -0.03(-0.32%) |
Jan 24, 2005 | 9.532 | 9.591 | 9.366 | 9.372 | 40,242 | -0.12(-1.31%) |
Jan 21, 2005 | 9.502 | 9.615 | 9.425 | 9.496 | 89,578 | +0.01(+0.06%) |
Jan 20, 2005 | 9.692 | 9.728 | 9.490 | 9.490 | 152,215 | -0.23(-2.38%) |
Jan 19, 2005 | 9.770 | 9.817 | 9.645 | 9.722 | 110,625 | +0.01(+0.12%) |
Jan 18, 2005 | 9.372 | 9.710 | 9.360 | 9.710 | 164,675 | +0.31(+3.35%) |
Jan 14, 2005 | 9.318 | 9.395 | 9.253 | 9.395 | 140,260 | +0.07(+0.76%) |
Jan 13, 2005 | 9.413 | 9.473 | 9.294 | 9.324 | 185,722 | -0.09(-0.95%) |
Jan 12, 2005 | 9.502 | 9.532 | 9.300 | 9.413 | 287,929 | -0.10(-1.00%) |
Jan 11, 2005 | 9.508 | 9.544 | 9.473 | 9.508 | 160,297 | -0.01(-0.06%) |
Jan 10, 2005 | 9.490 | 9.580 | 9.437 | 9.514 | 221,924 | +0.02(+0.25%) |
Jan 07, 2005 | 9.615 | 9.651 | 9.473 | 9.490 | 171,242 | -0.02(-0.19%) |
Jan 06, 2005 | 9.502 | 9.585 | 9.455 | 9.508 | 191,279 | +0.01(+0.06%) |
Jan 05, 2005 | 9.591 | 9.609 | 9.502 | 9.502 | 347,367 | -0.15(-1.54%) |
Jan 04, 2005 | 9.770 | 9.770 | 9.627 | 9.651 | 150,531 | -0.09(-0.91%) |
Jan 03, 2005 | 9.686 | 9.781 | 9.639 | 9.740 | 162,486 | +0.06(+0.61%) |
Dec 31, 2004 | 9.651 | 9.793 | 9.639 | 9.681 | 109,446 | -0.01(-0.06%) |
Dec 30, 2004 | 9.591 | 9.710 | 9.591 | 9.686 | 128,810 | +0.07(+0.68%) |
Dec 29, 2004 | 9.235 | 9.639 | 9.216 | 9.621 | 246,676 | -0.14(-1.40%) |
Dec 28, 2004 | 9.663 | 9.924 | 9.639 | 9.758 | 98,670 | +0.10(+0.98%) |
Dec 27, 2004 | 9.633 | 9.704 | 9.597 | 9.663 | 303,420 | +0.06(+0.62%) |
Dec 23, 2004 | 9.544 | 9.633 | 9.526 | 9.603 | 167,706 | +0.10(+1.00%) |
Dec 22, 2004 | 9.413 | 9.544 | 9.413 | 9.508 | 212,832 | +0.10(+1.01%) |
Dec 21, 2004 | 9.384 | 9.413 | 9.330 | 9.413 | 117,529 | +0.07(+0.70%) |
Dec 20, 2004 | 9.318 | 9.348 | 9.235 | 9.348 | 123,253 | +0.03(+0.32%) |
Dec 17, 2004 | 9.164 | 9.336 | 9.093 | 9.318 | 77,454 | +0.16(+1.75%) |
Dec 16, 2004 | 9.235 | 9.312 | 9.110 | 9.158 | 83,179 | -0.14(-1.53%) |
Dec 15, 2004 | 9.247 | 9.324 | 9.211 | 9.300 | 86,883 | +0.05(+0.58%) |
Dec 14, 2004 | 9.205 | 9.265 | 9.194 | 9.247 | 74,087 | +0.01(+0.13%) |
Dec 13, 2004 | 9.205 | 9.235 | 9.128 | 9.235 | 64,152 | +0.04(+0.39%) |
Dec 10, 2004 | 9.247 | 9.247 | 9.182 | 9.199 | 195,152 | -0.05(-0.51%) |
Dec 09, 2004 | 9.176 | 9.247 | 9.081 | 9.247 | 107,426 | +0.04(+0.45%) |
Dec 08, 2004 | 9.063 | 9.205 | 9.057 | 9.205 | 160,634 | +0.15(+1.64%) |
Dec 07, 2004 | 9.134 | 9.146 | 8.998 | 9.057 | 74,592 | -0.11(-1.23%) |
Dec 06, 2004 | 9.087 | 9.188 | 9.039 | 9.170 | 140,765 | +0.03(+0.32%) |
Dec 03, 2004 | 9.098 | 9.146 | 9.021 | 9.140 | 229,501 | +0.04(+0.46%) |
Dec 02, 2004 | 8.998 | 9.134 | 8.873 | 9.098 | 250,885 | +0.01(+0.13%) |