Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.829 | 9.240 | 8.737 | 8.822 | 632,815 | +0.09(+0.97%) |
Feb 25, 2005 | 8.300 | 8.737 | 8.300 | 8.737 | 213,353 | +0.26(+3.09%) |
Feb 24, 2005 | 8.279 | 8.518 | 8.162 | 8.475 | 129,679 | -0.04(-0.49%) |
Feb 23, 2005 | 9.010 | 9.010 | 8.279 | 8.516 | 395,387 | -0.23(-2.58%) |
Feb 22, 2005 | 9.277 | 9.422 | 8.716 | 8.741 | 604,198 | -0.52(-5.63%) |
Feb 18, 2005 | 9.197 | 9.277 | 8.755 | 9.263 | 296,343 | +0.29(+3.28%) |
Feb 17, 2005 | 9.243 | 9.245 | 8.944 | 8.969 | 304,888 | -0.28(-2.98%) |
Feb 16, 2005 | 9.240 | 9.367 | 8.859 | 9.245 | 865,276 | +0.36(+4.09%) |
Feb 15, 2005 | 8.281 | 8.909 | 8.279 | 8.882 | 231,706 | +0.34(+3.93%) |
Feb 14, 2005 | 8.208 | 8.921 | 8.208 | 8.546 | 437,153 | +0.50(+6.17%) |
Feb 11, 2005 | 7.702 | 8.206 | 7.504 | 8.049 | 161,269 | +0.38(+4.91%) |
Feb 10, 2005 | 7.838 | 7.870 | 7.546 | 7.672 | 94,331 | -0.01(-0.15%) |
Feb 09, 2005 | 8.104 | 8.252 | 7.530 | 7.684 | 128,176 | -0.52(-6.39%) |
Feb 08, 2005 | 8.058 | 8.231 | 7.978 | 8.208 | 81,985 | +0.15(+1.83%) |
Feb 07, 2005 | 8.127 | 8.304 | 7.944 | 8.061 | 161,762 | -0.15(-1.82%) |
Feb 04, 2005 | 7.907 | 8.277 | 7.886 | 8.210 | 293,212 | +0.33(+4.14%) |
Feb 03, 2005 | 8.019 | 8.019 | 7.732 | 7.884 | 162,867 | -0.04(-0.46%) |
Feb 02, 2005 | 7.815 | 8.072 | 7.702 | 7.921 | 267,372 | +0.13(+1.68%) |
Feb 01, 2005 | 6.845 | 7.817 | 6.845 | 7.789 | 497,693 | +0.83(+11.89%) |
Jan 31, 2005 | 7.008 | 7.238 | 6.799 | 6.962 | 156,436 | +0.03(+0.46%) |
Jan 28, 2005 | 6.805 | 7.010 | 6.801 | 6.930 | 74,336 | +0.01(+0.13%) |
Jan 27, 2005 | 6.835 | 7.070 | 6.835 | 6.920 | 151,904 | +0.04(+0.60%) |
Jan 26, 2005 | 6.845 | 6.946 | 6.564 | 6.879 | 555,854 | +0.08(+1.18%) |
Jan 25, 2005 | 6.957 | 7.415 | 6.649 | 6.799 | 504,578 | -0.33(-4.67%) |
Jan 24, 2005 | 7.587 | 7.815 | 7.040 | 7.132 | 441,965 | -0.46(-6.00%) |
Jan 21, 2005 | 7.670 | 7.810 | 7.580 | 7.587 | 161,567 | -0.17(-2.17%) |
Jan 20, 2005 | 7.670 | 8.038 | 7.553 | 7.755 | 190,956 | -0.06(-0.79%) |
Jan 19, 2005 | 8.116 | 8.210 | 7.702 | 7.817 | 194,831 | -0.26(-3.27%) |
Jan 18, 2005 | 7.702 | 8.173 | 7.546 | 8.081 | 377,348 | +0.27(+3.50%) |
Jan 14, 2005 | 8.137 | 8.139 | 7.769 | 7.808 | 259,710 | -0.33(-4.09%) |
Jan 13, 2005 | 7.778 | 8.318 | 7.778 | 8.141 | 350,061 | +0.29(+3.75%) |
Jan 12, 2005 | 7.652 | 8.008 | 7.601 | 7.847 | 461,394 | +0.14(+1.76%) |
Jan 11, 2005 | 8.403 | 8.488 | 7.474 | 7.711 | 1,110,112 | -0.69(-8.24%) |
Jan 10, 2005 | 7.757 | 8.606 | 7.622 | 8.403 | 1,337,301 | +0.94(+12.57%) |
Jan 07, 2005 | 8.564 | 8.599 | 7.224 | 7.465 | 1,230,579 | -1.02(-12.05%) |
Jan 06, 2005 | 8.070 | 8.507 | 8.012 | 8.488 | 335,884 | +0.42(+5.16%) |
Jan 05, 2005 | 8.139 | 8.321 | 7.886 | 8.072 | 540,313 | -0.21(-2.50%) |
Jan 04, 2005 | 9.771 | 9.771 | 7.854 | 8.279 | 1,179,786 | -1.29(-13.52%) |
Jan 03, 2005 | 9.702 | 9.778 | 9.440 | 9.574 | 261,437 | +0.25(+2.69%) |
Dec 31, 2004 | 9.714 | 9.714 | 9.266 | 9.323 | 167,019 | -0.40(-4.11%) |
Dec 30, 2004 | 9.840 | 9.861 | 9.500 | 9.723 | 162,669 | +0.00(+0.00%) |
Dec 29, 2004 | 9.613 | 9.909 | 9.610 | 9.723 | 223,562 | +0.17(+1.73%) |
Dec 28, 2004 | 9.599 | 9.645 | 8.978 | 9.558 | 671,773 | -0.15(-1.54%) |
Dec 27, 2004 | 10.12 | 10.12 | 9.454 | 9.707 | 294,023 | -0.01(-0.12%) |
Dec 23, 2004 | 9.921 | 10.07 | 9.555 | 9.718 | 310,116 | +0.06(+0.64%) |
Dec 22, 2004 | 9.866 | 10.11 | 9.426 | 9.656 | 713,093 | -0.03(-0.26%) |
Dec 21, 2004 | 9.312 | 9.744 | 9.199 | 9.682 | 1,148,909 | +0.55(+5.99%) |
Dec 20, 2004 | 8.737 | 9.254 | 8.673 | 9.134 | 1,074,751 | +0.75(+8.91%) |
Dec 17, 2004 | 8.217 | 8.413 | 7.967 | 8.387 | 221,387 | -0.03(-0.30%) |
Dec 16, 2004 | 7.989 | 8.645 | 7.923 | 8.413 | 462,782 | +0.38(+4.69%) |
Dec 15, 2004 | 8.530 | 8.530 | 7.709 | 8.035 | 498,665 | -0.30(-3.62%) |
Dec 14, 2004 | 8.907 | 8.911 | 7.985 | 8.337 | 819,655 | -0.49(-5.59%) |
Dec 13, 2004 | 7.930 | 8.838 | 7.852 | 8.831 | 1,031,039 | +1.01(+12.86%) |
Dec 10, 2004 | 7.842 | 7.932 | 7.824 | 7.825 | 226,171 | +0.02(+0.21%) |
Dec 09, 2004 | 7.764 | 7.840 | 7.691 | 7.808 | 133,745 | +0.04(+0.56%) |
Dec 08, 2004 | 7.806 | 7.916 | 7.691 | 7.764 | 163,104 | +0.03(+0.42%) |
Dec 07, 2004 | 7.961 | 7.978 | 7.702 | 7.732 | 208,773 | -0.16(-2.04%) |
Dec 06, 2004 | 7.714 | 7.992 | 7.688 | 7.893 | 349,913 | +0.15(+1.99%) |
Dec 03, 2004 | 7.222 | 7.826 | 7.222 | 7.739 | 360,352 | +0.26(+3.41%) |
Dec 02, 2004 | 7.817 | 8.058 | 7.130 | 7.484 | 538,462 | -0.51(-6.36%) |