Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.214 | 8.245 | 8.153 | 8.245 | 3,149 | +0.02(+0.28%) |
Feb 25, 2005 | 8.123 | 8.222 | 8.123 | 8.222 | 5,143 | +0.09(+1.12%) |
Feb 24, 2005 | 8.001 | 8.146 | 7.849 | 8.130 | 9,359 | +0.11(+1.43%) |
Feb 23, 2005 | 8.001 | 8.077 | 8.001 | 8.016 | 12,471 | -0.08(-1.02%) |
Feb 22, 2005 | 8.214 | 8.283 | 8.085 | 8.098 | 7,165 | -0.16(-1.96%) |
Feb 18, 2005 | 8.260 | 8.260 | 8.260 | 8.260 | 1,706 | +0.01(+0.08%) |
Feb 17, 2005 | 8.245 | 8.260 | 8.245 | 8.253 | 1,472 | +0.05(+0.57%) |
Feb 16, 2005 | 8.298 | 8.313 | 8.207 | 8.207 | 18,937 | -0.08(-0.92%) |
Feb 15, 2005 | 8.374 | 8.382 | 8.283 | 8.283 | 38,976 | -0.10(-1.18%) |
Feb 14, 2005 | 8.953 | 8.953 | 8.321 | 8.382 | 7,721 | -0.06(-0.72%) |
Feb 11, 2005 | 8.321 | 8.443 | 8.321 | 8.443 | 13,779 | -0.02(-0.18%) |
Feb 10, 2005 | 8.367 | 8.458 | 8.367 | 8.458 | 2,624 | -0.01(-0.09%) |
Feb 09, 2005 | 8.466 | 8.466 | 8.466 | 8.466 | 393 | -0.03(-0.36%) |
Feb 08, 2005 | 8.763 | 8.763 | 8.207 | 8.496 | 19,271 | +0.29(+3.53%) |
Feb 07, 2005 | 8.443 | 8.443 | 8.176 | 8.207 | 19,005 | -0.18(-2.09%) |
Feb 04, 2005 | 8.329 | 8.390 | 8.329 | 8.382 | 7,349 | -0.08(-0.90%) |
Feb 03, 2005 | 8.496 | 8.496 | 8.329 | 8.458 | 15,879 | -0.11(-1.25%) |
Feb 02, 2005 | 8.451 | 8.565 | 8.420 | 8.565 | 17,060 | +0.10(+1.17%) |
Feb 01, 2005 | 8.451 | 8.550 | 8.451 | 8.466 | 46,995 | +0.02(+0.18%) |
Jan 31, 2005 | 8.390 | 8.451 | 8.313 | 8.451 | 10,498 | +0.10(+1.19%) |
Jan 28, 2005 | 8.260 | 8.351 | 8.260 | 8.351 | 4,461 | -0.05(-0.63%) |
Jan 27, 2005 | 8.435 | 8.435 | 8.260 | 8.405 | 8,661 | +0.05(+0.64%) |
Jan 26, 2005 | 8.390 | 8.458 | 8.169 | 8.351 | 21,614 | -0.02(-0.27%) |
Jan 25, 2005 | 8.451 | 8.458 | 8.359 | 8.374 | 5,446 | -0.20(-2.31%) |
Jan 24, 2005 | 8.390 | 8.572 | 8.329 | 8.572 | 11,679 | +0.12(+1.44%) |
Jan 21, 2005 | 8.123 | 8.671 | 8.123 | 8.451 | 26,378 | +0.09(+1.09%) |
Jan 20, 2005 | 8.336 | 8.359 | 8.092 | 8.359 | 53,039 | +0.29(+3.59%) |
Jan 19, 2005 | 8.085 | 8.214 | 8.016 | 8.070 | 14,304 | -0.11(-1.40%) |
Jan 18, 2005 | 8.009 | 8.283 | 8.001 | 8.184 | 36,090 | -0.19(-2.27%) |
Jan 14, 2005 | 8.214 | 8.382 | 8.039 | 8.374 | 12,861 | +0.10(+1.20%) |
Jan 13, 2005 | 8.252 | 8.382 | 8.252 | 8.275 | 83,583 | +0.05(+0.56%) |
Jan 12, 2005 | 8.184 | 8.237 | 8.184 | 8.230 | 2,230 | +0.15(+1.89%) |
Jan 11, 2005 | 8.191 | 8.191 | 8.077 | 8.077 | 22,113 | -0.14(-1.67%) |
Jan 10, 2005 | 9.045 | 9.045 | 8.062 | 8.214 | 5,774 | +0.06(+0.75%) |
Jan 07, 2005 | 8.077 | 8.161 | 8.016 | 8.153 | 21,777 | -0.02(-0.28%) |
Jan 06, 2005 | 8.001 | 9.060 | 7.955 | 8.176 | 29,905 | +0.15(+1.90%) |
Jan 05, 2005 | 7.429 | 8.199 | 7.429 | 8.024 | 19,763 | +0.02(+0.19%) |
Jan 04, 2005 | 8.915 | 8.915 | 8.009 | 8.009 | 10,603 | -0.37(-4.45%) |
Jan 03, 2005 | 8.191 | 8.382 | 7.902 | 8.382 | 140,421 | +0.19(+2.33%) |
Dec 31, 2004 | 8.207 | 8.283 | 8.085 | 8.191 | 51,181 | -0.02(-0.19%) |
Dec 30, 2004 | 8.207 | 8.237 | 8.115 | 8.207 | 38,583 | -0.01(-0.09%) |
Dec 29, 2004 | 8.458 | 8.458 | 8.138 | 8.214 | 26,509 | -0.25(-2.97%) |
Dec 28, 2004 | 8.458 | 8.496 | 8.458 | 8.466 | 13,910 | +0.20(+2.40%) |
Dec 27, 2004 | 7.620 | 8.268 | 7.612 | 8.268 | 1,968 | +0.24(+2.94%) |
Dec 23, 2004 | 8.009 | 8.070 | 7.925 | 8.031 | 24,540 | +0.27(+3.44%) |
Dec 22, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 7.764 | 7.764 | 7.764 | 7.764 | 0 | +0.00(+0.00%) |