Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.348 | 9.506 | 9.306 | 9.441 | 3,157,419 | -0.06(-0.66%) |
Feb 25, 2005 | 9.290 | 9.512 | 9.281 | 9.504 | 3,058,359 | +0.18(+1.90%) |
Feb 24, 2005 | 9.281 | 9.362 | 9.233 | 9.327 | 2,326,789 | +0.02(+0.21%) |
Feb 23, 2005 | 9.160 | 9.318 | 9.154 | 9.307 | 3,195,889 | +0.14(+1.49%) |
Feb 22, 2005 | 9.272 | 9.277 | 9.114 | 9.171 | 5,387,393 | -0.18(-1.97%) |
Feb 18, 2005 | 9.226 | 9.430 | 9.223 | 9.355 | 3,463,576 | +0.13(+1.43%) |
Feb 17, 2005 | 9.249 | 9.304 | 9.187 | 9.223 | 4,719,298 | -0.10(-1.11%) |
Feb 16, 2005 | 9.327 | 9.383 | 9.312 | 9.327 | 4,009,208 | -0.05(-0.50%) |
Feb 15, 2005 | 9.259 | 9.403 | 9.255 | 9.374 | 4,283,306 | +0.08(+0.84%) |
Feb 14, 2005 | 9.233 | 9.324 | 9.229 | 9.296 | 6,283,742 | -0.03(-0.29%) |
Feb 11, 2005 | 9.063 | 9.332 | 9.027 | 9.323 | 5,192,479 | +0.28(+3.09%) |
Feb 10, 2005 | 9.077 | 9.123 | 8.924 | 9.043 | 5,095,021 | +0.17(+1.90%) |
Feb 09, 2005 | 8.831 | 9.150 | 8.760 | 8.874 | 10,548,776 | +0.15(+1.70%) |
Feb 08, 2005 | 8.623 | 8.730 | 8.578 | 8.726 | 3,045,215 | +0.10(+1.18%) |
Feb 07, 2005 | 8.597 | 8.670 | 8.474 | 8.624 | 4,402,563 | -0.02(-0.29%) |
Feb 04, 2005 | 8.531 | 8.669 | 8.505 | 8.649 | 3,472,552 | +0.13(+1.54%) |
Feb 03, 2005 | 8.500 | 8.541 | 8.473 | 8.518 | 2,016,786 | -0.02(-0.22%) |
Feb 02, 2005 | 8.583 | 8.598 | 8.506 | 8.537 | 2,180,924 | -0.05(-0.55%) |
Feb 01, 2005 | 8.386 | 8.590 | 8.384 | 8.583 | 3,614,250 | +0.24(+2.87%) |
Jan 31, 2005 | 8.225 | 8.355 | 8.225 | 8.344 | 2,436,429 | +0.17(+2.10%) |
Jan 28, 2005 | 8.370 | 8.384 | 8.173 | 8.173 | 2,967,314 | -0.20(-2.42%) |
Jan 27, 2005 | 8.307 | 8.427 | 8.293 | 8.375 | 2,304,028 | +0.08(+0.91%) |
Jan 26, 2005 | 8.290 | 8.321 | 8.268 | 8.299 | 2,062,308 | +0.00(+0.01%) |
Jan 25, 2005 | 8.325 | 8.402 | 8.276 | 8.298 | 2,091,481 | -0.03(-0.31%) |
Jan 24, 2005 | 8.337 | 8.407 | 8.279 | 8.324 | 2,194,709 | -0.01(-0.14%) |
Jan 21, 2005 | 8.388 | 8.478 | 8.326 | 8.336 | 1,694,279 | -0.09(-1.11%) |
Jan 20, 2005 | 8.509 | 8.529 | 8.341 | 8.429 | 3,004,822 | -0.09(-1.06%) |
Jan 19, 2005 | 8.625 | 8.628 | 8.511 | 8.520 | 2,433,864 | -0.10(-1.21%) |
Jan 18, 2005 | 8.592 | 8.685 | 8.576 | 8.624 | 3,110,935 | -0.04(-0.47%) |
Jan 14, 2005 | 8.591 | 8.675 | 8.574 | 8.664 | 3,250,388 | +0.07(+0.86%) |
Jan 13, 2005 | 8.599 | 8.632 | 8.577 | 8.591 | 3,968,814 | +0.01(+0.15%) |
Jan 12, 2005 | 8.494 | 8.586 | 8.461 | 8.578 | 4,992,756 | +0.16(+1.86%) |
Jan 11, 2005 | 8.311 | 8.459 | 8.261 | 8.421 | 4,110,832 | +0.10(+1.20%) |
Jan 10, 2005 | 8.183 | 8.325 | 8.183 | 8.321 | 3,986,767 | +0.13(+1.54%) |
Jan 07, 2005 | 8.204 | 8.266 | 8.158 | 8.195 | 3,419,656 | -0.01(-0.18%) |
Jan 06, 2005 | 8.190 | 8.220 | 8.122 | 8.210 | 4,850,096 | +0.00(+0.05%) |
Jan 05, 2005 | 8.279 | 8.347 | 8.200 | 8.206 | 4,148,661 | -0.05(-0.63%) |
Jan 04, 2005 | 8.313 | 8.313 | 8.204 | 8.258 | 4,464,756 | -0.06(-0.73%) |
Jan 03, 2005 | 8.479 | 8.521 | 8.308 | 8.318 | 2,778,811 | -0.16(-1.92%) |
Dec 31, 2004 | 8.438 | 8.522 | 8.358 | 8.481 | 1,437,493 | +0.04(+0.52%) |
Dec 30, 2004 | 8.491 | 8.491 | 8.409 | 8.438 | 1,778,913 | -0.05(-0.61%) |
Dec 29, 2004 | 8.495 | 8.537 | 8.466 | 8.490 | 2,004,604 | -0.06(-0.68%) |
Dec 28, 2004 | 8.318 | 8.658 | 8.298 | 8.548 | 3,725,492 | +0.22(+2.70%) |
Dec 27, 2004 | 8.318 | 8.351 | 8.283 | 8.323 | 1,861,303 | +0.01(+0.08%) |
Dec 23, 2004 | 8.312 | 8.341 | 8.268 | 8.317 | 2,221,959 | -0.01(-0.06%) |
Dec 22, 2004 | 8.386 | 8.391 | 8.311 | 8.322 | 3,309,055 | -0.07(-0.81%) |
Dec 21, 2004 | 8.292 | 8.410 | 8.256 | 8.390 | 3,777,426 | +0.07(+0.86%) |
Dec 20, 2004 | 8.266 | 8.360 | 8.266 | 8.318 | 3,788,967 | +0.09(+1.14%) |
Dec 17, 2004 | 8.240 | 8.296 | 8.199 | 8.225 | 4,245,477 | -0.08(-1.00%) |
Dec 16, 2004 | 8.433 | 8.449 | 8.212 | 8.308 | 5,923,728 | -0.15(-1.73%) |
Dec 15, 2004 | 8.422 | 8.505 | 8.386 | 8.454 | 3,649,514 | +0.06(+0.76%) |
Dec 14, 2004 | 8.391 | 8.438 | 8.351 | 8.391 | 3,185,630 | +0.00(+0.00%) |
Dec 13, 2004 | 8.422 | 8.490 | 8.370 | 8.391 | 4,756,166 | -0.03(-0.37%) |
Dec 10, 2004 | 8.470 | 8.470 | 8.271 | 8.422 | 5,946,489 | +0.10(+1.22%) |
Dec 09, 2004 | 8.019 | 8.329 | 7.965 | 8.320 | 6,557,199 | +0.30(+3.72%) |
Dec 08, 2004 | 7.840 | 8.027 | 7.835 | 8.022 | 4,472,129 | +0.20(+2.53%) |
Dec 07, 2004 | 7.846 | 7.902 | 7.801 | 7.824 | 4,039,342 | -0.02(-0.28%) |
Dec 06, 2004 | 7.736 | 7.854 | 7.684 | 7.846 | 3,349,128 | +0.06(+0.81%) |
Dec 03, 2004 | 7.786 | 7.810 | 7.740 | 7.783 | 2,547,350 | -0.00(-0.03%) |
Dec 02, 2004 | 7.892 | 7.923 | 7.721 | 7.785 | 5,635,524 | -0.10(-1.23%) |