Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.971 | 9.078 | 8.956 | 8.995 | 2,769,684 | +0.05(+0.54%) |
Feb 25, 2005 | 9.035 | 9.068 | 8.933 | 8.947 | 2,277,241 | -0.08(-0.89%) |
Feb 24, 2005 | 9.001 | 9.043 | 8.807 | 9.027 | 3,226,776 | -0.06(-0.66%) |
Feb 23, 2005 | 9.190 | 9.190 | 9.018 | 9.086 | 2,537,027 | -0.13(-1.39%) |
Feb 22, 2005 | 9.220 | 9.298 | 9.202 | 9.214 | 3,485,740 | -0.01(-0.13%) |
Feb 18, 2005 | 9.204 | 9.286 | 9.204 | 9.226 | 2,269,020 | +0.02(+0.24%) |
Feb 17, 2005 | 9.226 | 9.266 | 9.196 | 9.204 | 2,230,381 | -0.04(-0.39%) |
Feb 16, 2005 | 9.245 | 9.265 | 9.167 | 9.241 | 1,203,567 | -0.03(-0.33%) |
Feb 15, 2005 | 9.123 | 9.294 | 9.092 | 9.271 | 1,931,955 | +0.16(+1.76%) |
Feb 14, 2005 | 9.184 | 9.184 | 9.102 | 9.111 | 1,861,254 | -0.03(-0.37%) |
Feb 11, 2005 | 9.245 | 9.245 | 9.139 | 9.145 | 1,530,766 | -0.08(-0.91%) |
Feb 10, 2005 | 9.147 | 9.255 | 9.147 | 9.229 | 1,260,292 | +0.04(+0.41%) |
Feb 09, 2005 | 9.184 | 9.231 | 9.125 | 9.191 | 1,347,436 | -0.02(-0.25%) |
Feb 08, 2005 | 9.245 | 9.263 | 9.167 | 9.214 | 2,465,504 | -0.01(-0.08%) |
Feb 07, 2005 | 9.243 | 9.245 | 9.145 | 9.221 | 3,657,561 | -0.01(-0.12%) |
Feb 04, 2005 | 9.275 | 9.277 | 9.198 | 9.232 | 1,277,556 | -0.06(-0.65%) |
Feb 03, 2005 | 9.319 | 9.330 | 9.246 | 9.293 | 2,680,074 | -0.04(-0.39%) |
Feb 02, 2005 | 9.305 | 9.339 | 9.245 | 9.330 | 1,924,556 | +0.00(+0.05%) |
Feb 01, 2005 | 9.190 | 9.330 | 9.190 | 9.325 | 2,482,768 | +0.11(+1.21%) |
Jan 31, 2005 | 9.157 | 9.229 | 9.111 | 9.213 | 1,832,480 | +0.07(+0.74%) |
Jan 28, 2005 | 9.226 | 9.226 | 9.092 | 9.145 | 1,621,198 | -0.04(-0.41%) |
Jan 27, 2005 | 9.293 | 9.327 | 9.147 | 9.182 | 2,384,115 | -0.15(-1.62%) |
Jan 26, 2005 | 9.365 | 9.376 | 9.304 | 9.333 | 1,249,605 | +0.00(+0.01%) |
Jan 25, 2005 | 9.361 | 9.366 | 9.257 | 9.332 | 1,403,339 | -0.05(-0.51%) |
Jan 24, 2005 | 9.530 | 9.530 | 9.356 | 9.380 | 2,098,021 | -0.13(-1.36%) |
Jan 21, 2005 | 9.506 | 9.523 | 9.471 | 9.508 | 1,594,890 | +0.02(+0.22%) |
Jan 20, 2005 | 9.463 | 9.491 | 9.426 | 9.488 | 3,623,855 | +0.00(+0.00%) |
Jan 19, 2005 | 9.471 | 9.502 | 9.437 | 9.488 | 1,417,315 | +0.02(+0.18%) |
Jan 18, 2005 | 9.483 | 9.488 | 9.411 | 9.471 | 1,846,456 | -0.01(-0.13%) |
Jan 14, 2005 | 9.342 | 9.511 | 9.335 | 9.483 | 1,705,053 | +0.13(+1.40%) |
Jan 13, 2005 | 9.196 | 9.404 | 9.196 | 9.352 | 1,727,250 | +0.07(+0.77%) |
Jan 12, 2005 | 9.330 | 9.337 | 9.186 | 9.280 | 1,293,999 | -0.03(-0.27%) |
Jan 11, 2005 | 9.397 | 9.425 | 9.234 | 9.305 | 2,333,966 | -0.12(-1.29%) |
Jan 10, 2005 | 9.515 | 9.545 | 9.366 | 9.427 | 1,419,781 | -0.01(-0.13%) |
Jan 07, 2005 | 9.594 | 9.609 | 9.403 | 9.439 | 1,099,981 | -0.15(-1.60%) |
Jan 06, 2005 | 9.712 | 9.719 | 9.571 | 9.592 | 786,758 | -0.02(-0.24%) |
Jan 05, 2005 | 9.746 | 9.753 | 9.601 | 9.616 | 734,965 | -0.13(-1.32%) |
Jan 04, 2005 | 9.966 | 9.989 | 9.702 | 9.744 | 753,051 | -0.22(-2.22%) |
Jan 03, 2005 | 10.07 | 10.07 | 9.966 | 9.966 | 839,373 | -0.08(-0.75%) |
Dec 31, 2004 | 10.05 | 10.07 | 9.973 | 10.04 | 383,924 | +0.03(+0.34%) |
Dec 30, 2004 | 9.959 | 10.03 | 9.944 | 10.01 | 399,544 | +0.04(+0.38%) |
Dec 29, 2004 | 10.02 | 10.02 | 9.926 | 9.969 | 672,484 | -0.10(-1.01%) |
Dec 28, 2004 | 9.980 | 10.09 | 9.980 | 10.07 | 540,947 | +0.12(+1.16%) |
Dec 27, 2004 | 9.935 | 9.980 | 9.883 | 9.956 | 998,862 | +0.04(+0.45%) |
Dec 23, 2004 | 9.865 | 9.933 | 9.833 | 9.911 | 975,843 | +0.03(+0.34%) |
Dec 22, 2004 | 9.628 | 9.903 | 9.628 | 9.877 | 2,333,966 | +0.21(+2.20%) |
Dec 21, 2004 | 9.592 | 9.680 | 9.549 | 9.664 | 991,463 | +0.10(+1.02%) |
Dec 20, 2004 | 9.602 | 9.629 | 9.536 | 9.567 | 836,906 | +0.04(+0.38%) |
Dec 17, 2004 | 9.513 | 9.658 | 9.508 | 9.530 | 1,364,700 | +0.05(+0.50%) |
Dec 16, 2004 | 9.476 | 9.519 | 9.403 | 9.483 | 985,708 | +0.01(+0.08%) |
Dec 15, 2004 | 9.470 | 9.553 | 9.444 | 9.476 | 1,381,964 | +0.03(+0.36%) |
Dec 14, 2004 | 9.366 | 9.476 | 9.360 | 9.442 | 1,052,299 | +0.06(+0.64%) |
Dec 13, 2004 | 9.330 | 9.431 | 9.280 | 9.382 | 1,411,560 | +0.02(+0.23%) |
Dec 10, 2004 | 9.488 | 9.524 | 9.335 | 9.360 | 1,330,171 | -0.22(-2.32%) |
Dec 09, 2004 | 9.597 | 9.624 | 9.504 | 9.583 | 1,123,000 | -0.03(-0.28%) |
Dec 08, 2004 | 9.488 | 9.622 | 9.488 | 9.609 | 1,247,138 | +0.09(+1.00%) |
Dec 07, 2004 | 9.687 | 9.687 | 9.494 | 9.515 | 1,521,723 | -0.20(-2.09%) |
Dec 06, 2004 | 9.688 | 9.751 | 9.641 | 9.718 | 716,878 | -0.01(-0.14%) |
Dec 03, 2004 | 9.774 | 9.843 | 9.657 | 9.731 | 2,267,375 | -0.04(-0.44%) |
Dec 02, 2004 | 10.09 | 10.09 | 9.732 | 9.774 | 2,711,314 | -0.24(-2.37%) |