Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.802 | 8.845 | 8.709 | 8.845 | 478,203 | +0.08(+0.92%) |
Feb 25, 2005 | 8.548 | 8.820 | 8.473 | 8.765 | 400,708 | +0.25(+2.91%) |
Feb 24, 2005 | 8.381 | 8.573 | 8.381 | 8.517 | 244,267 | +0.17(+2.08%) |
Feb 23, 2005 | 8.300 | 8.381 | 8.238 | 8.343 | 268,484 | +0.04(+0.52%) |
Feb 22, 2005 | 8.411 | 8.473 | 8.250 | 8.300 | 495,477 | -0.13(-1.54%) |
Feb 18, 2005 | 8.498 | 8.498 | 8.374 | 8.430 | 191,959 | -0.07(-0.80%) |
Feb 17, 2005 | 8.641 | 8.641 | 8.399 | 8.498 | 301,903 | -0.17(-2.00%) |
Feb 16, 2005 | 8.517 | 8.696 | 8.442 | 8.672 | 309,330 | +0.12(+1.45%) |
Feb 15, 2005 | 8.517 | 8.560 | 8.424 | 8.548 | 220,212 | +0.00(+0.00%) |
Feb 14, 2005 | 8.579 | 8.579 | 8.257 | 8.548 | 234,581 | -0.06(-0.72%) |
Feb 11, 2005 | 8.436 | 8.628 | 8.350 | 8.610 | 177,913 | +0.14(+1.61%) |
Feb 10, 2005 | 8.554 | 8.566 | 8.362 | 8.473 | 159,670 | -0.04(-0.44%) |
Feb 09, 2005 | 8.659 | 8.659 | 8.492 | 8.511 | 141,103 | -0.14(-1.65%) |
Feb 08, 2005 | 8.542 | 8.653 | 8.467 | 8.653 | 408,942 | +0.08(+0.94%) |
Feb 07, 2005 | 8.579 | 8.622 | 8.554 | 8.573 | 141,749 | -0.01(-0.14%) |
Feb 04, 2005 | 8.634 | 8.653 | 8.486 | 8.585 | 444,460 | -0.09(-1.00%) |
Feb 03, 2005 | 8.672 | 8.715 | 8.597 | 8.672 | 491,764 | +0.00(+0.00%) |
Feb 02, 2005 | 8.647 | 8.672 | 8.579 | 8.672 | 1,425,245 | +0.02(+0.29%) |
Feb 01, 2005 | 8.436 | 8.672 | 8.411 | 8.647 | 751,853 | +0.21(+2.50%) |
Jan 31, 2005 | 8.281 | 8.504 | 8.281 | 8.436 | 925,569 | +0.19(+2.33%) |
Jan 28, 2005 | 8.164 | 8.306 | 8.120 | 8.244 | 286,889 | +0.06(+0.68%) |
Jan 27, 2005 | 8.114 | 8.300 | 8.096 | 8.188 | 243,783 | +0.05(+0.61%) |
Jan 26, 2005 | 8.083 | 8.188 | 8.077 | 8.139 | 241,523 | +0.07(+0.92%) |
Jan 25, 2005 | 8.021 | 8.102 | 7.996 | 8.065 | 311,429 | +0.02(+0.31%) |
Jan 24, 2005 | 8.009 | 8.089 | 8.003 | 8.040 | 451,887 | -0.01(-0.15%) |
Jan 21, 2005 | 8.158 | 8.188 | 8.052 | 8.052 | 235,872 | -0.06(-0.76%) |
Jan 20, 2005 | 8.102 | 8.195 | 7.996 | 8.114 | 409,265 | +0.03(+0.38%) |
Jan 19, 2005 | 8.052 | 8.102 | 8.015 | 8.083 | 323,860 | +0.02(+0.31%) |
Jan 18, 2005 | 7.990 | 8.096 | 7.972 | 8.058 | 380,043 | +0.05(+0.62%) |
Jan 14, 2005 | 7.996 | 8.015 | 7.916 | 8.009 | 384,725 | +0.06(+0.78%) |
Jan 13, 2005 | 8.052 | 8.052 | 7.835 | 7.947 | 228,930 | -0.08(-1.00%) |
Jan 12, 2005 | 8.083 | 8.083 | 7.928 | 8.027 | 201,484 | +0.01(+0.08%) |
Jan 11, 2005 | 8.145 | 8.145 | 7.996 | 8.021 | 150,144 | -0.12(-1.52%) |
Jan 10, 2005 | 7.990 | 8.170 | 7.990 | 8.145 | 384,564 | +0.13(+1.62%) |
Jan 07, 2005 | 8.232 | 8.294 | 7.990 | 8.015 | 218,920 | -0.22(-2.71%) |
Jan 06, 2005 | 8.158 | 8.257 | 8.114 | 8.238 | 363,576 | +0.14(+1.68%) |
Jan 05, 2005 | 8.207 | 8.207 | 8.021 | 8.102 | 213,915 | -0.11(-1.36%) |
Jan 04, 2005 | 8.226 | 8.226 | 8.065 | 8.213 | 343,879 | -0.01(-0.08%) |
Jan 03, 2005 | 8.573 | 8.634 | 8.219 | 8.219 | 277,525 | -0.35(-4.12%) |
Dec 31, 2004 | 8.498 | 8.641 | 8.486 | 8.573 | 185,824 | +0.07(+0.87%) |
Dec 30, 2004 | 8.628 | 8.641 | 8.461 | 8.498 | 211,817 | -0.13(-1.51%) |
Dec 29, 2004 | 8.610 | 8.634 | 8.492 | 8.628 | 243,944 | -0.01(-0.07%) |
Dec 28, 2004 | 8.498 | 8.864 | 8.492 | 8.634 | 612,041 | +0.15(+1.75%) |
Dec 27, 2004 | 8.573 | 8.665 | 8.467 | 8.486 | 269,291 | -0.08(-0.94%) |
Dec 23, 2004 | 8.672 | 8.672 | 8.548 | 8.566 | 325,313 | -0.11(-1.21%) |
Dec 22, 2004 | 8.579 | 8.672 | 8.560 | 8.672 | 840,487 | +0.11(+1.23%) |
Dec 21, 2004 | 8.486 | 8.672 | 8.325 | 8.566 | 1,317,237 | +0.02(+0.22%) |
Dec 20, 2004 | 8.548 | 8.616 | 8.535 | 8.548 | 512,268 | -0.06(-0.72%) |
Dec 17, 2004 | 8.672 | 8.746 | 8.486 | 8.610 | 1,491,760 | +0.09(+1.09%) |
Dec 16, 2004 | 8.176 | 8.554 | 8.176 | 8.517 | 1,573,614 | +0.32(+3.93%) |
Dec 15, 2004 | 8.065 | 8.207 | 8.058 | 8.195 | 807,391 | +0.09(+1.07%) |
Dec 14, 2004 | 8.077 | 8.151 | 8.021 | 8.108 | 874,230 | +0.07(+0.85%) |
Dec 13, 2004 | 7.941 | 8.040 | 7.879 | 8.040 | 270,099 | +0.16(+2.04%) |
Dec 10, 2004 | 8.003 | 8.003 | 7.835 | 7.879 | 288,503 | -0.12(-1.55%) |
Dec 09, 2004 | 8.003 | 8.071 | 7.978 | 8.003 | 157,732 | -0.01(-0.08%) |
Dec 08, 2004 | 8.120 | 8.133 | 7.990 | 8.009 | 284,790 | -0.11(-1.37%) |
Dec 07, 2004 | 8.250 | 8.257 | 8.040 | 8.120 | 209,072 | -0.12(-1.43%) |
Dec 06, 2004 | 8.343 | 8.343 | 8.170 | 8.238 | 273,005 | -0.09(-1.12%) |
Dec 03, 2004 | 8.269 | 8.362 | 8.158 | 8.331 | 378,752 | +0.12(+1.43%) |
Dec 02, 2004 | 8.219 | 8.350 | 8.201 | 8.213 | 197,286 | -0.01(-0.15%) |