Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.05 | 12.10 | 11.75 | 12.10 | 246,031 | +0.10(+0.83%) |
Feb 25, 2005 | 11.60 | 12.12 | 11.60 | 12.00 | 539,934 | +0.45(+3.90%) |
Feb 24, 2005 | 10.00 | 12.89 | 9.960 | 11.55 | 2,397,777 | +2.48(+27.34%) |
Feb 23, 2005 | 9.350 | 9.850 | 9.000 | 9.070 | 160,786 | -0.18(-1.95%) |
Feb 22, 2005 | 9.210 | 9.680 | 9.070 | 9.250 | 356,942 | +0.38(+4.28%) |
Feb 18, 2005 | 8.950 | 9.190 | 8.810 | 8.870 | 99,443 | +0.09(+1.03%) |
Feb 17, 2005 | 8.790 | 9.140 | 8.660 | 8.780 | 72,117 | +0.01(+0.11%) |
Feb 16, 2005 | 8.700 | 8.880 | 8.370 | 8.770 | 51,142 | +0.11(+1.27%) |
Feb 15, 2005 | 8.450 | 8.750 | 8.450 | 8.660 | 133,847 | +0.16(+1.88%) |
Feb 14, 2005 | 8.500 | 8.560 | 8.350 | 8.500 | 48,011 | +0.05(+0.62%) |
Feb 11, 2005 | 8.710 | 8.710 | 8.340 | 8.448 | 139,972 | -0.26(-3.01%) |
Feb 10, 2005 | 8.980 | 8.980 | 8.650 | 8.710 | 57,434 | -0.27(-3.01%) |
Feb 09, 2005 | 8.750 | 8.980 | 8.610 | 8.980 | 20,611 | +0.42(+4.91%) |
Feb 08, 2005 | 8.950 | 9.010 | 8.560 | 8.560 | 72,523 | -0.44(-4.89%) |
Feb 07, 2005 | 8.750 | 9.030 | 8.750 | 9.000 | 49,385 | +0.01(+0.11%) |
Feb 04, 2005 | 9.250 | 9.500 | 8.810 | 8.990 | 78,830 | -0.40(-4.26%) |
Feb 03, 2005 | 8.920 | 9.399 | 8.910 | 9.390 | 92,978 | +0.44(+4.92%) |
Feb 02, 2005 | 9.170 | 9.180 | 8.930 | 8.950 | 98,066 | -0.07(-0.78%) |
Feb 01, 2005 | 8.950 | 9.200 | 8.800 | 9.020 | 168,181 | +0.14(+1.58%) |
Jan 31, 2005 | 8.510 | 8.880 | 8.380 | 8.880 | 58,040 | +0.48(+5.71%) |
Jan 28, 2005 | 8.670 | 8.850 | 8.290 | 8.400 | 200,082 | +0.30(+3.70%) |
Jan 27, 2005 | 8.050 | 8.200 | 8.050 | 8.100 | 59,718 | -0.08(-0.98%) |
Jan 26, 2005 | 8.350 | 8.350 | 8.070 | 8.180 | 35,855 | -0.05(-0.61%) |
Jan 25, 2005 | 8.210 | 8.380 | 8.120 | 8.230 | 45,779 | -0.18(-2.14%) |
Jan 24, 2005 | 8.510 | 8.510 | 8.190 | 8.410 | 37,651 | +0.08(+0.96%) |
Jan 21, 2005 | 8.510 | 8.600 | 8.300 | 8.330 | 22,150 | -0.07(-0.83%) |
Jan 20, 2005 | 8.760 | 8.940 | 8.310 | 8.400 | 83,558 | -0.50(-5.62%) |
Jan 19, 2005 | 8.710 | 8.950 | 8.710 | 8.900 | 37,166 | +0.07(+0.79%) |
Jan 18, 2005 | 9.000 | 9.350 | 8.250 | 8.830 | 96,084 | -0.17(-1.89%) |
Jan 14, 2005 | 8.840 | 9.000 | 8.750 | 9.000 | 108,567 | +0.00(+0.00%) |
Jan 13, 2005 | 8.580 | 9.050 | 8.400 | 9.000 | 352,382 | +0.40(+4.65%) |
Jan 12, 2005 | 8.640 | 8.660 | 8.290 | 8.600 | 40,877 | +0.00(+0.00%) |
Jan 11, 2005 | 8.950 | 8.960 | 8.540 | 8.600 | 64,809 | -0.36(-4.02%) |
Jan 10, 2005 | 9.040 | 9.053 | 8.880 | 8.960 | 38,842 | -0.02(-0.22%) |
Jan 07, 2005 | 9.100 | 9.200 | 8.750 | 8.980 | 16,950 | +0.00(+0.00%) |
Jan 06, 2005 | 8.770 | 9.040 | 8.740 | 8.980 | 28,770 | +0.21(+2.39%) |
Jan 05, 2005 | 8.600 | 9.050 | 8.300 | 8.770 | 74,005 | +0.12(+1.39%) |
Jan 04, 2005 | 9.290 | 9.290 | 8.550 | 8.650 | 106,963 | -0.35(-3.89%) |
Jan 03, 2005 | 9.050 | 9.340 | 9.000 | 9.000 | 55,120 | -0.15(-1.64%) |
Dec 31, 2004 | 9.129 | 9.170 | 9.000 | 9.150 | 33,300 | -0.02(-0.22%) |
Dec 30, 2004 | 9.210 | 9.270 | 9.060 | 9.170 | 54,100 | -0.11(-1.17%) |
Dec 29, 2004 | 9.220 | 9.370 | 9.190 | 9.279 | 49,700 | +0.06(+0.64%) |
Dec 28, 2004 | 9.220 | 9.430 | 9.140 | 9.220 | 76,800 | +0.02(+0.22%) |
Dec 27, 2004 | 9.860 | 9.860 | 9.160 | 9.200 | 112,500 | -0.55(-5.64%) |
Dec 23, 2004 | 10.20 | 10.20 | 9.570 | 9.750 | 77,600 | -0.22(-2.21%) |
Dec 22, 2004 | 9.600 | 10.27 | 9.500 | 9.970 | 93,900 | -0.03(-0.30%) |
Dec 21, 2004 | 10.09 | 10.26 | 9.500 | 10.00 | 169,500 | -0.09(-0.89%) |
Dec 20, 2004 | 9.960 | 10.80 | 9.750 | 10.09 | 250,400 | +0.60(+6.32%) |
Dec 17, 2004 | 9.080 | 9.940 | 8.920 | 9.490 | 379,700 | +0.56(+6.27%) |
Dec 16, 2004 | 8.060 | 8.980 | 8.060 | 8.930 | 500,900 | +0.85(+10.52%) |
Dec 15, 2004 | 9.000 | 9.115 | 7.890 | 8.080 | 519,900 | -0.95(-10.52%) |
Dec 14, 2004 | 9.340 | 9.340 | 8.910 | 9.030 | 54,700 | -0.28(-3.02%) |
Dec 13, 2004 | 9.100 | 9.570 | 9.000 | 9.311 | 40,800 | +0.21(+2.32%) |
Dec 10, 2004 | 9.350 | 9.650 | 9.090 | 9.100 | 83,500 | -0.55(-5.70%) |
Dec 09, 2004 | 9.710 | 9.960 | 9.460 | 9.650 | 22,800 | -0.24(-2.43%) |
Dec 08, 2004 | 9.846 | 10.00 | 9.630 | 9.890 | 32,400 | +0.00(+0.00%) |
Dec 07, 2004 | 10.01 | 10.08 | 9.800 | 9.890 | 95,600 | -0.19(-1.88%) |
Dec 06, 2004 | 9.950 | 10.20 | 9.800 | 10.08 | 52,200 | +0.06(+0.60%) |
Dec 03, 2004 | 10.42 | 10.42 | 9.960 | 10.02 | 74,300 | -0.37(-3.56%) |
Dec 02, 2004 | 9.850 | 10.59 | 9.610 | 10.39 | 131,800 | +0.65(+6.67%) |