Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.980 | 9.078 | 8.877 | 8.990 | 525,602 | -0.07(-0.77%) |
Feb 25, 2005 | 8.940 | 9.065 | 8.850 | 9.060 | 521,574 | +0.09(+1.00%) |
Feb 24, 2005 | 8.812 | 9.023 | 8.768 | 8.970 | 462,338 | +0.14(+1.59%) |
Feb 23, 2005 | 8.752 | 8.912 | 8.717 | 8.830 | 370,840 | +0.06(+0.68%) |
Feb 22, 2005 | 9.165 | 9.165 | 8.710 | 8.770 | 672,228 | -0.39(-4.23%) |
Feb 18, 2005 | 9.102 | 9.217 | 8.830 | 9.158 | 427,730 | +0.10(+1.13%) |
Feb 17, 2005 | 9.373 | 9.467 | 9.037 | 9.055 | 649,430 | -0.28(-3.00%) |
Feb 16, 2005 | 9.287 | 9.375 | 9.193 | 9.335 | 847,896 | +0.08(+0.84%) |
Feb 15, 2005 | 8.928 | 9.578 | 8.925 | 9.258 | 2,260,342 | +0.66(+7.65%) |
Feb 14, 2005 | 8.660 | 8.710 | 8.508 | 8.600 | 400,790 | +0.01(+0.09%) |
Feb 11, 2005 | 8.387 | 8.617 | 8.363 | 8.592 | 419,480 | +0.15(+1.84%) |
Feb 10, 2005 | 8.455 | 8.477 | 8.367 | 8.438 | 247,666 | +0.01(+0.12%) |
Feb 09, 2005 | 8.580 | 8.700 | 8.393 | 8.428 | 399,836 | -0.21(-2.40%) |
Feb 08, 2005 | 8.625 | 8.635 | 8.377 | 8.635 | 424,992 | +0.03(+0.35%) |
Feb 07, 2005 | 8.500 | 8.678 | 8.495 | 8.605 | 944,756 | +0.19(+2.29%) |
Feb 04, 2005 | 8.312 | 8.470 | 8.225 | 8.412 | 350,838 | +0.11(+1.36%) |
Feb 03, 2005 | 8.250 | 8.300 | 8.143 | 8.300 | 383,326 | +0.09(+1.03%) |
Feb 02, 2005 | 8.250 | 8.290 | 8.107 | 8.215 | 451,510 | +0.04(+0.49%) |
Feb 01, 2005 | 8.150 | 8.232 | 8.043 | 8.175 | 555,530 | +0.10(+1.24%) |
Jan 31, 2005 | 7.923 | 8.113 | 7.803 | 8.075 | 583,210 | +0.27(+3.49%) |
Jan 28, 2005 | 7.625 | 7.895 | 7.518 | 7.803 | 574,810 | +0.27(+3.62%) |
Jan 27, 2005 | 7.535 | 7.577 | 7.357 | 7.530 | 502,936 | +0.03(+0.37%) |
Jan 26, 2005 | 7.543 | 7.543 | 7.407 | 7.503 | 790,340 | +0.06(+0.84%) |
Jan 25, 2005 | 7.412 | 7.527 | 7.378 | 7.440 | 781,058 | +0.09(+1.26%) |
Jan 24, 2005 | 7.353 | 7.388 | 7.035 | 7.348 | 595,610 | +0.06(+0.86%) |
Jan 21, 2005 | 7.263 | 7.425 | 7.122 | 7.285 | 257,280 | +0.06(+0.80%) |
Jan 20, 2005 | 7.327 | 7.327 | 7.150 | 7.228 | 231,628 | -0.07(-0.89%) |
Jan 19, 2005 | 7.263 | 7.457 | 7.183 | 7.293 | 372,358 | -0.02(-0.27%) |
Jan 18, 2005 | 7.360 | 7.405 | 7.223 | 7.312 | 1,018,224 | -0.06(-0.78%) |
Jan 14, 2005 | 7.367 | 7.430 | 7.290 | 7.370 | 291,040 | +0.00(+0.03%) |
Jan 13, 2005 | 7.593 | 7.732 | 7.277 | 7.367 | 203,426 | -0.15(-2.00%) |
Jan 12, 2005 | 7.532 | 7.553 | 7.282 | 7.518 | 386,398 | +0.02(+0.23%) |
Jan 11, 2005 | 7.475 | 7.575 | 7.452 | 7.500 | 403,144 | -0.11(-1.38%) |
Jan 10, 2005 | 7.348 | 7.860 | 7.180 | 7.605 | 741,810 | +0.17(+2.32%) |
Jan 07, 2005 | 7.907 | 7.910 | 7.415 | 7.433 | 839,778 | -0.43(-5.44%) |
Jan 06, 2005 | 8.270 | 8.270 | 7.855 | 7.860 | 668,628 | -0.24(-2.96%) |
Jan 05, 2005 | 8.125 | 8.248 | 8.047 | 8.100 | 425,546 | +0.00(+0.00%) |
Jan 04, 2005 | 8.280 | 8.335 | 8.010 | 8.100 | 842,818 | +0.04(+0.47%) |
Jan 03, 2005 | 8.110 | 8.157 | 7.978 | 8.062 | 422,286 | +0.05(+0.59%) |
Dec 31, 2004 | 7.885 | 8.123 | 7.885 | 8.015 | 258,200 | +0.08(+0.98%) |
Dec 30, 2004 | 8.098 | 8.133 | 7.938 | 7.938 | 161,800 | -0.16(-1.98%) |
Dec 29, 2004 | 8.075 | 8.155 | 8.015 | 8.098 | 300,200 | +0.10(+1.22%) |
Dec 28, 2004 | 7.860 | 8.062 | 7.860 | 8.000 | 179,200 | +0.13(+1.62%) |
Dec 27, 2004 | 7.918 | 8.000 | 7.795 | 7.872 | 351,800 | +0.10(+1.29%) |
Dec 23, 2004 | 7.800 | 7.985 | 7.705 | 7.772 | 449,200 | -0.02(-0.22%) |
Dec 22, 2004 | 7.973 | 7.973 | 7.670 | 7.790 | 449,200 | -0.15(-1.86%) |
Dec 21, 2004 | 7.442 | 7.938 | 7.442 | 7.938 | 395,400 | +0.42(+5.66%) |
Dec 20, 2004 | 7.617 | 7.883 | 7.442 | 7.513 | 500,800 | -0.29(-3.69%) |
Dec 17, 2004 | 7.838 | 7.880 | 7.668 | 7.800 | 350,400 | +0.01(+0.16%) |
Dec 16, 2004 | 7.928 | 8.000 | 7.747 | 7.787 | 212,000 | -0.09(-1.11%) |
Dec 15, 2004 | 8.000 | 8.000 | 7.688 | 7.875 | 310,400 | -0.11(-1.38%) |
Dec 14, 2004 | 7.850 | 7.992 | 7.763 | 7.985 | 367,000 | +0.20(+2.54%) |
Dec 13, 2004 | 7.688 | 7.835 | 7.688 | 7.787 | 221,800 | +0.06(+0.78%) |
Dec 10, 2004 | 7.768 | 7.875 | 7.685 | 7.728 | 281,000 | -0.14(-1.75%) |
Dec 09, 2004 | 7.963 | 7.970 | 7.567 | 7.865 | 333,600 | -0.10(-1.26%) |
Dec 08, 2004 | 7.938 | 8.150 | 7.850 | 7.965 | 530,000 | +0.05(+0.60%) |
Dec 07, 2004 | 8.395 | 8.395 | 7.910 | 7.918 | 552,200 | -0.37(-4.49%) |
Dec 06, 2004 | 8.405 | 8.488 | 8.280 | 8.290 | 516,600 | +0.00(+0.06%) |
Dec 03, 2004 | 8.215 | 8.422 | 8.120 | 8.285 | 499,600 | +0.11(+1.35%) |
Dec 02, 2004 | 7.942 | 8.350 | 7.883 | 8.175 | 628,400 | +0.20(+2.44%) |