Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.962 | 8.979 | 8.849 | 8.875 | 10,418,842 | -0.03(-0.34%) |
Feb 25, 2005 | 8.815 | 8.978 | 8.797 | 8.905 | 20,706,470 | +0.04(+0.44%) |
Feb 24, 2005 | 8.826 | 8.885 | 8.810 | 8.866 | 18,531,692 | -0.02(-0.19%) |
Feb 23, 2005 | 8.912 | 8.952 | 8.862 | 8.883 | 11,577,421 | -0.07(-0.74%) |
Feb 22, 2005 | 9.048 | 9.123 | 8.948 | 8.949 | 13,593,071 | -0.06(-0.62%) |
Feb 18, 2005 | 8.908 | 9.042 | 8.908 | 9.005 | 9,799,071 | +0.10(+1.13%) |
Feb 17, 2005 | 8.797 | 8.966 | 8.744 | 8.905 | 13,849,913 | +0.07(+0.79%) |
Feb 16, 2005 | 8.726 | 8.842 | 8.694 | 8.835 | 8,311,064 | +0.03(+0.36%) |
Feb 15, 2005 | 8.769 | 8.862 | 8.766 | 8.803 | 6,764,430 | -0.02(-0.18%) |
Feb 14, 2005 | 8.826 | 8.883 | 8.770 | 8.819 | 10,410,466 | +0.01(+0.11%) |
Feb 11, 2005 | 8.720 | 8.836 | 8.711 | 8.809 | 11,758,886 | +0.09(+1.04%) |
Feb 10, 2005 | 8.584 | 8.757 | 8.584 | 8.719 | 19,246,382 | +0.14(+1.59%) |
Feb 09, 2005 | 8.537 | 8.597 | 8.537 | 8.582 | 19,056,542 | +0.05(+0.55%) |
Feb 08, 2005 | 8.532 | 8.568 | 8.472 | 8.535 | 13,517,693 | -0.02(-0.20%) |
Feb 07, 2005 | 8.432 | 8.588 | 8.385 | 8.552 | 13,098,930 | +0.09(+1.03%) |
Feb 04, 2005 | 8.382 | 8.465 | 8.283 | 8.465 | 8,713,077 | +0.06(+0.68%) |
Feb 03, 2005 | 8.379 | 8.422 | 8.340 | 8.408 | 10,192,709 | +0.03(+0.36%) |
Feb 02, 2005 | 8.539 | 8.574 | 8.346 | 8.378 | 21,555,166 | -0.26(-2.97%) |
Feb 01, 2005 | 8.564 | 8.635 | 8.564 | 8.634 | 19,173,796 | +0.12(+1.36%) |
Jan 31, 2005 | 8.313 | 8.654 | 8.297 | 8.518 | 21,153,152 | +0.15(+1.85%) |
Jan 28, 2005 | 8.339 | 8.408 | 8.310 | 8.363 | 17,515,492 | -0.01(-0.17%) |
Jan 27, 2005 | 8.260 | 8.436 | 8.186 | 8.378 | 29,896,940 | +0.06(+0.67%) |
Jan 26, 2005 | 8.439 | 8.449 | 8.302 | 8.322 | 23,713,194 | +0.08(+0.97%) |
Jan 25, 2005 | 7.995 | 8.320 | 7.995 | 8.241 | 17,479,198 | +0.28(+3.45%) |
Jan 24, 2005 | 8.035 | 8.065 | 7.963 | 7.966 | 14,801,902 | -0.03(-0.34%) |
Jan 21, 2005 | 8.035 | 8.037 | 7.938 | 7.994 | 19,372,010 | +0.01(+0.14%) |
Jan 20, 2005 | 7.966 | 8.021 | 7.919 | 7.982 | 11,722,593 | -0.04(-0.54%) |
Jan 19, 2005 | 8.024 | 8.082 | 7.978 | 8.025 | 8,124,016 | +0.01(+0.11%) |
Jan 18, 2005 | 8.124 | 8.124 | 7.973 | 8.016 | 19,433,430 | -0.11(-1.31%) |
Jan 14, 2005 | 8.057 | 8.143 | 8.024 | 8.122 | 10,298,796 | +0.07(+0.82%) |
Jan 13, 2005 | 8.062 | 8.124 | 8.014 | 8.057 | 10,904,608 | -0.03(-0.39%) |
Jan 12, 2005 | 8.131 | 8.133 | 7.991 | 8.088 | 15,463,549 | +0.04(+0.53%) |
Jan 11, 2005 | 8.160 | 8.171 | 8.035 | 8.045 | 10,946,484 | -0.08(-1.00%) |
Jan 10, 2005 | 8.067 | 8.210 | 8.045 | 8.127 | 19,852,192 | +0.09(+1.11%) |
Jan 07, 2005 | 8.251 | 8.299 | 7.999 | 8.038 | 25,592,048 | -0.21(-2.59%) |
Jan 06, 2005 | 8.312 | 8.349 | 8.241 | 8.251 | 13,682,407 | -0.08(-0.95%) |
Jan 05, 2005 | 8.418 | 8.478 | 8.322 | 8.330 | 15,044,785 | -0.15(-1.77%) |
Jan 04, 2005 | 8.624 | 8.633 | 8.445 | 8.481 | 9,818,614 | -0.17(-2.00%) |
Jan 03, 2005 | 8.740 | 8.753 | 8.634 | 8.654 | 4,977,705 | -0.12(-1.39%) |
Dec 31, 2004 | 8.792 | 8.827 | 8.757 | 8.776 | 4,433,312 | -0.01(-0.16%) |
Dec 30, 2004 | 8.740 | 8.806 | 8.691 | 8.790 | 9,290,971 | +0.10(+1.15%) |
Dec 29, 2004 | 8.525 | 8.714 | 8.525 | 8.690 | 16,597,003 | +0.16(+1.93%) |
Dec 28, 2004 | 8.431 | 8.539 | 8.431 | 8.525 | 9,578,523 | +0.02(+0.27%) |
Dec 27, 2004 | 8.539 | 8.568 | 8.479 | 8.502 | 4,042,466 | -0.04(-0.52%) |
Dec 23, 2004 | 8.539 | 8.575 | 8.459 | 8.547 | 10,488,636 | -0.01(-0.12%) |
Dec 22, 2004 | 8.711 | 8.711 | 8.539 | 8.557 | 10,762,228 | -0.19(-2.15%) |
Dec 21, 2004 | 8.618 | 8.872 | 8.618 | 8.744 | 24,517,220 | +0.14(+1.65%) |
Dec 20, 2004 | 8.547 | 8.637 | 8.538 | 8.602 | 16,289,909 | +0.03(+0.32%) |
Dec 17, 2004 | 8.370 | 8.575 | 8.370 | 8.575 | 17,121,854 | +0.14(+1.61%) |
Dec 16, 2004 | 8.615 | 8.615 | 8.438 | 8.439 | 13,609,821 | -0.20(-2.27%) |
Dec 15, 2004 | 8.482 | 8.654 | 8.469 | 8.635 | 14,790,735 | +0.16(+1.88%) |
Dec 14, 2004 | 8.346 | 8.506 | 8.310 | 8.476 | 12,130,190 | +0.08(+1.01%) |
Dec 13, 2004 | 8.230 | 8.428 | 8.201 | 8.392 | 8,595,824 | +0.09(+1.05%) |
Dec 10, 2004 | 8.269 | 8.350 | 8.190 | 8.304 | 13,445,108 | -0.02(-0.28%) |
Dec 09, 2004 | 8.187 | 8.343 | 8.178 | 8.327 | 16,208,948 | +0.08(+0.94%) |
Dec 08, 2004 | 8.260 | 8.273 | 8.214 | 8.250 | 14,489,225 | -0.10(-1.25%) |
Dec 07, 2004 | 8.382 | 8.408 | 8.342 | 8.355 | 8,182,643 | -0.05(-0.65%) |
Dec 06, 2004 | 8.410 | 8.441 | 8.367 | 8.409 | 13,869,455 | -0.03(-0.32%) |
Dec 03, 2004 | 8.403 | 8.449 | 8.342 | 8.436 | 11,814,721 | +0.01(+0.14%) |
Dec 02, 2004 | 8.376 | 8.425 | 8.323 | 8.425 | 15,134,121 | +0.05(+0.60%) |