Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.662 | 8.775 | 8.305 | 8.340 | 3,577,600 | -0.14(-1.71%) |
Feb 25, 2005 | 8.275 | 8.595 | 8.135 | 8.485 | 3,799,200 | +0.26(+3.22%) |
Feb 24, 2005 | 8.115 | 8.238 | 7.975 | 8.220 | 2,635,200 | +0.11(+1.33%) |
Feb 23, 2005 | 7.928 | 8.258 | 7.628 | 8.113 | 3,720,800 | +0.06(+0.78%) |
Feb 22, 2005 | 8.443 | 8.443 | 7.960 | 8.050 | 5,705,600 | -0.39(-4.65%) |
Feb 18, 2005 | 8.588 | 8.588 | 8.387 | 8.443 | 3,382,400 | -0.12(-1.37%) |
Feb 17, 2005 | 8.777 | 8.783 | 8.480 | 8.560 | 3,706,400 | -0.15(-1.78%) |
Feb 16, 2005 | 8.640 | 8.742 | 8.613 | 8.715 | 1,850,400 | +0.02(+0.26%) |
Feb 15, 2005 | 8.670 | 8.748 | 8.600 | 8.693 | 2,775,200 | +0.03(+0.29%) |
Feb 14, 2005 | 8.502 | 8.845 | 8.475 | 8.668 | 5,164,000 | +0.17(+1.94%) |
Feb 11, 2005 | 8.297 | 8.617 | 8.297 | 8.502 | 4,161,600 | +0.21(+2.50%) |
Feb 10, 2005 | 8.137 | 8.348 | 8.045 | 8.295 | 4,828,800 | +0.21(+2.57%) |
Feb 09, 2005 | 8.130 | 8.293 | 8.062 | 8.088 | 4,666,400 | -0.04(-0.52%) |
Feb 08, 2005 | 8.285 | 8.318 | 7.952 | 8.130 | 4,368,800 | -0.17(-2.05%) |
Feb 07, 2005 | 8.475 | 8.475 | 8.275 | 8.300 | 4,482,400 | -0.17(-2.06%) |
Feb 04, 2005 | 8.325 | 8.475 | 8.305 | 8.475 | 2,588,000 | +0.12(+1.50%) |
Feb 03, 2005 | 8.287 | 8.350 | 8.188 | 8.350 | 3,362,400 | +0.19(+2.30%) |
Feb 02, 2005 | 8.342 | 8.342 | 7.935 | 8.162 | 6,425,600 | -0.18(-2.16%) |
Feb 01, 2005 | 8.375 | 8.455 | 8.250 | 8.342 | 2,941,600 | -0.04(-0.54%) |
Jan 31, 2005 | 7.925 | 8.450 | 7.925 | 8.387 | 4,874,400 | +0.46(+5.84%) |
Jan 28, 2005 | 7.965 | 7.990 | 7.787 | 7.925 | 2,702,400 | -0.04(-0.56%) |
Jan 27, 2005 | 7.938 | 8.115 | 7.938 | 7.970 | 2,783,200 | +0.07(+0.92%) |
Jan 26, 2005 | 7.695 | 7.935 | 7.652 | 7.897 | 2,105,600 | +0.20(+2.63%) |
Jan 25, 2005 | 7.607 | 7.980 | 7.607 | 7.695 | 2,888,800 | +0.08(+1.12%) |
Jan 24, 2005 | 7.895 | 7.985 | 7.505 | 7.610 | 4,339,200 | -0.26(-3.30%) |
Jan 21, 2005 | 7.883 | 8.102 | 7.832 | 7.870 | 2,753,600 | +0.05(+0.64%) |
Jan 20, 2005 | 7.720 | 7.938 | 7.575 | 7.820 | 3,624,000 | +0.10(+1.30%) |
Jan 19, 2005 | 8.125 | 8.125 | 7.697 | 7.720 | 4,644,000 | -0.43(-5.25%) |
Jan 18, 2005 | 8.125 | 8.195 | 7.987 | 8.148 | 3,576,800 | +0.03(+0.37%) |
Jan 14, 2005 | 7.875 | 8.332 | 7.825 | 8.117 | 7,552,000 | +0.31(+4.04%) |
Jan 13, 2005 | 7.612 | 8.037 | 7.588 | 7.803 | 5,585,600 | +0.25(+3.34%) |
Jan 12, 2005 | 7.612 | 7.683 | 7.513 | 7.550 | 4,268,000 | +0.05(+0.67%) |
Jan 11, 2005 | 7.438 | 7.713 | 7.275 | 7.500 | 4,544,000 | +0.12(+1.66%) |
Jan 10, 2005 | 7.130 | 7.525 | 7.130 | 7.378 | 6,493,600 | +0.30(+4.24%) |
Jan 07, 2005 | 7.060 | 7.272 | 6.987 | 7.077 | 3,712,000 | +0.08(+1.11%) |
Jan 06, 2005 | 6.875 | 7.128 | 6.875 | 7.000 | 3,397,600 | +0.04(+0.57%) |
Jan 05, 2005 | 7.000 | 7.110 | 6.625 | 6.960 | 5,496,000 | -0.12(-1.63%) |
Jan 04, 2005 | 7.162 | 7.338 | 7.055 | 7.075 | 2,972,000 | -0.09(-1.29%) |
Jan 03, 2005 | 7.150 | 7.287 | 7.013 | 7.168 | 4,839,200 | +0.08(+1.13%) |
Dec 31, 2004 | 7.338 | 7.338 | 7.088 | 7.088 | 2,438,400 | -0.24(-3.31%) |
Dec 30, 2004 | 7.375 | 7.375 | 7.303 | 7.330 | 1,503,200 | -0.04(-0.61%) |
Dec 29, 2004 | 7.265 | 7.395 | 7.250 | 7.375 | 2,084,800 | +0.11(+1.55%) |
Dec 28, 2004 | 7.218 | 7.300 | 7.175 | 7.263 | 1,983,200 | +0.06(+0.76%) |
Dec 27, 2004 | 7.290 | 7.300 | 7.168 | 7.207 | 1,345,600 | -0.08(-1.10%) |
Dec 23, 2004 | 7.350 | 7.350 | 7.275 | 7.287 | 1,721,600 | +0.00(+0.00%) |
Dec 22, 2004 | 7.475 | 7.497 | 7.213 | 7.287 | 3,340,800 | -0.19(-2.54%) |
Dec 21, 2004 | 7.075 | 7.525 | 7.075 | 7.478 | 5,490,400 | +0.25(+3.49%) |
Dec 20, 2004 | 7.350 | 7.350 | 7.200 | 7.225 | 2,399,200 | -0.03(-0.34%) |
Dec 17, 2004 | 7.334 | 7.393 | 7.247 | 7.250 | 7,321,600 | -0.08(-1.14%) |
Dec 16, 2004 | 7.388 | 7.438 | 7.250 | 7.334 | 9,884,800 | -0.05(-0.73%) |
Dec 15, 2004 | 7.325 | 7.412 | 7.306 | 7.388 | 6,073,600 | +0.08(+1.08%) |
Dec 14, 2004 | 7.306 | 7.335 | 7.258 | 7.309 | 7,424,000 | -0.00(-0.02%) |
Dec 13, 2004 | 7.237 | 7.362 | 7.160 | 7.310 | 7,059,200 | +0.14(+1.95%) |
Dec 10, 2004 | 6.780 | 7.232 | 6.777 | 7.170 | 10,569,600 | +0.39(+5.83%) |
Dec 09, 2004 | 6.688 | 6.790 | 6.670 | 6.775 | 4,953,600 | +0.09(+1.31%) |
Dec 08, 2004 | 6.525 | 6.688 | 6.511 | 6.688 | 7,459,200 | +0.17(+2.61%) |
Dec 07, 2004 | 6.676 | 6.679 | 6.500 | 6.518 | 4,739,200 | -0.16(-2.43%) |
Dec 06, 2004 | 6.660 | 6.706 | 6.631 | 6.680 | 3,772,800 | +0.02(+0.30%) |
Dec 03, 2004 | 6.662 | 6.750 | 6.645 | 6.660 | 6,758,400 | -0.01(-0.13%) |
Dec 02, 2004 | 6.737 | 6.769 | 6.631 | 6.669 | 7,056,000 | -0.11(-1.60%) |