Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.503 | 9.503 | 9.146 | 9.240 | 19,068 | -0.26(-2.76%) |
Feb 25, 2005 | 9.188 | 9.534 | 9.188 | 9.503 | 48,147 | +0.35(+3.83%) |
Feb 24, 2005 | 8.628 | 9.152 | 8.628 | 9.152 | 135,386 | +0.47(+5.44%) |
Feb 23, 2005 | 8.806 | 8.836 | 8.496 | 8.680 | 60,542 | -0.08(-0.96%) |
Feb 22, 2005 | 8.953 | 9.043 | 8.540 | 8.764 | 100,586 | -0.30(-3.29%) |
Feb 18, 2005 | 9.266 | 9.293 | 9.052 | 9.062 | 36,706 | -0.21(-2.26%) |
Feb 17, 2005 | 9.398 | 9.419 | 9.177 | 9.272 | 69,599 | -0.17(-1.78%) |
Feb 16, 2005 | 9.417 | 9.440 | 9.356 | 9.440 | 16,208 | +0.02(+0.24%) |
Feb 15, 2005 | 9.595 | 9.595 | 9.408 | 9.417 | 28,602 | -0.18(-1.86%) |
Feb 14, 2005 | 9.597 | 9.647 | 9.547 | 9.595 | 15,731 | -0.00(-0.02%) |
Feb 11, 2005 | 9.670 | 9.670 | 9.595 | 9.597 | 16,208 | -0.03(-0.31%) |
Feb 10, 2005 | 9.492 | 9.628 | 9.471 | 9.626 | 34,323 | +0.13(+1.41%) |
Feb 09, 2005 | 10.05 | 10.05 | 9.440 | 9.492 | 43,857 | -0.52(-5.22%) |
Feb 08, 2005 | 9.817 | 10.05 | 9.784 | 10.01 | 26,695 | +0.20(+2.01%) |
Feb 07, 2005 | 9.696 | 9.845 | 9.612 | 9.817 | 20,498 | +0.11(+1.15%) |
Feb 04, 2005 | 9.702 | 9.738 | 9.649 | 9.706 | 40,997 | +0.03(+0.26%) |
Feb 03, 2005 | 9.901 | 9.901 | 9.586 | 9.681 | 24,312 | -0.27(-2.68%) |
Feb 02, 2005 | 10.11 | 10.11 | 9.886 | 9.947 | 64,356 | -0.14(-1.41%) |
Feb 01, 2005 | 9.807 | 10.10 | 9.796 | 10.09 | 83,424 | +0.39(+4.00%) |
Jan 31, 2005 | 9.345 | 9.702 | 9.345 | 9.702 | 64,356 | +0.37(+3.93%) |
Jan 28, 2005 | 9.257 | 9.335 | 9.198 | 9.335 | 26,219 | +0.11(+1.21%) |
Jan 27, 2005 | 9.117 | 9.282 | 9.117 | 9.224 | 29,556 | +0.15(+1.64%) |
Jan 26, 2005 | 8.863 | 9.125 | 8.863 | 9.075 | 26,219 | +0.20(+2.22%) |
Jan 25, 2005 | 8.810 | 8.968 | 8.810 | 8.877 | 29,556 | +0.10(+1.12%) |
Jan 24, 2005 | 8.842 | 8.842 | 8.779 | 8.779 | 27,649 | -0.12(-1.30%) |
Jan 21, 2005 | 8.810 | 8.957 | 8.810 | 8.894 | 11,441 | +0.06(+0.71%) |
Jan 20, 2005 | 8.884 | 8.915 | 8.783 | 8.831 | 62,449 | -0.05(-0.59%) |
Jan 19, 2005 | 8.936 | 8.957 | 8.863 | 8.884 | 46,717 | -0.03(-0.28%) |
Jan 18, 2005 | 8.684 | 8.909 | 8.640 | 8.909 | 61,495 | +0.25(+2.83%) |
Jan 14, 2005 | 8.643 | 8.682 | 8.615 | 8.664 | 50,531 | +0.00(+0.00%) |
Jan 13, 2005 | 8.643 | 8.664 | 8.632 | 8.664 | 39,090 | +0.03(+0.39%) |
Jan 12, 2005 | 8.548 | 8.630 | 8.443 | 8.630 | 62,449 | +0.06(+0.71%) |
Jan 11, 2005 | 8.580 | 8.601 | 8.496 | 8.569 | 35,276 | +0.02(+0.25%) |
Jan 10, 2005 | 8.517 | 8.594 | 8.496 | 8.548 | 34,323 | +0.06(+0.72%) |
Jan 07, 2005 | 8.359 | 8.527 | 8.349 | 8.487 | 71,983 | +0.13(+1.53%) |
Jan 06, 2005 | 8.233 | 8.366 | 8.223 | 8.359 | 48,147 | +0.07(+0.89%) |
Jan 05, 2005 | 8.538 | 8.538 | 8.286 | 8.286 | 55,775 | -0.27(-3.16%) |
Jan 04, 2005 | 8.810 | 8.863 | 8.496 | 8.557 | 31,462 | -0.30(-3.34%) |
Jan 03, 2005 | 9.073 | 9.073 | 8.789 | 8.852 | 26,219 | -0.17(-1.86%) |
Dec 31, 2004 | 8.989 | 9.031 | 8.873 | 9.020 | 18,115 | -0.01(-0.16%) |
Dec 30, 2004 | 9.020 | 9.049 | 8.810 | 9.035 | 27,172 | -0.04(-0.42%) |
Dec 29, 2004 | 9.073 | 9.073 | 9.020 | 9.073 | 22,405 | +0.00(+0.00%) |
Dec 28, 2004 | 9.052 | 9.125 | 9.031 | 9.073 | 33,846 | +0.03(+0.35%) |
Dec 27, 2004 | 9.083 | 9.083 | 9.020 | 9.041 | 39,567 | +0.06(+0.70%) |
Dec 23, 2004 | 8.993 | 9.073 | 8.926 | 8.978 | 38,136 | -0.09(-1.04%) |
Dec 22, 2004 | 8.789 | 9.125 | 8.789 | 9.073 | 25,265 | +0.34(+3.84%) |
Dec 21, 2004 | 8.643 | 8.768 | 8.643 | 8.737 | 17,161 | +0.10(+1.22%) |
Dec 20, 2004 | 8.705 | 8.705 | 8.632 | 8.632 | 4,290 | -0.07(-0.84%) |
Dec 17, 2004 | 8.703 | 8.768 | 8.643 | 8.705 | 19,068 | +0.00(+0.02%) |
Dec 16, 2004 | 8.653 | 8.710 | 8.622 | 8.703 | 12,871 | +0.03(+0.34%) |
Dec 15, 2004 | 8.622 | 8.678 | 8.580 | 8.674 | 75,320 | +0.02(+0.22%) |
Dec 14, 2004 | 8.758 | 8.758 | 8.622 | 8.655 | 44,810 | -0.10(-1.13%) |
Dec 13, 2004 | 8.758 | 8.758 | 8.712 | 8.754 | 35,276 | -0.00(-0.05%) |
Dec 10, 2004 | 8.768 | 8.785 | 8.731 | 8.758 | 9,057 | -0.05(-0.60%) |
Dec 09, 2004 | 8.601 | 8.836 | 8.580 | 8.810 | 23,358 | +0.16(+1.84%) |
Dec 08, 2004 | 8.487 | 8.651 | 8.391 | 8.651 | 48,624 | +0.16(+1.93%) |
Dec 07, 2004 | 8.643 | 8.691 | 8.485 | 8.487 | 26,695 | -0.13(-1.53%) |
Dec 06, 2004 | 8.726 | 8.758 | 8.454 | 8.619 | 38,136 | -0.14(-1.58%) |
Dec 03, 2004 | 8.622 | 8.863 | 8.601 | 8.758 | 35,276 | +0.08(+0.97%) |
Dec 02, 2004 | 8.705 | 8.758 | 8.601 | 8.674 | 24,312 | +0.07(+0.85%) |