Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.654 | 8.713 | 8.647 | 8.667 | 3,210,428 | -0.04(-0.45%) |
Feb 25, 2005 | 8.707 | 8.740 | 8.654 | 8.707 | 2,396,147 | +0.00(+0.00%) |
Feb 24, 2005 | 8.687 | 8.733 | 8.647 | 8.707 | 4,014,702 | +0.00(+0.00%) |
Feb 23, 2005 | 8.687 | 8.740 | 8.674 | 8.707 | 4,952,391 | +0.01(+0.15%) |
Feb 22, 2005 | 8.654 | 8.746 | 8.636 | 8.694 | 2,895,843 | +0.01(+0.08%) |
Feb 18, 2005 | 8.687 | 8.773 | 8.667 | 8.687 | 4,503,029 | +0.01(+0.08%) |
Feb 17, 2005 | 8.707 | 8.766 | 8.647 | 8.680 | 8,797,901 | -0.13(-1.50%) |
Feb 16, 2005 | 8.839 | 8.852 | 8.779 | 8.812 | 3,121,586 | -0.05(-0.60%) |
Feb 15, 2005 | 8.990 | 8.990 | 8.806 | 8.865 | 7,841,716 | -0.12(-1.32%) |
Feb 14, 2005 | 8.997 | 9.056 | 8.944 | 8.984 | 3,382,956 | -0.04(-0.44%) |
Feb 11, 2005 | 9.004 | 9.056 | 8.839 | 9.023 | 3,110,216 | +0.05(+0.59%) |
Feb 10, 2005 | 8.938 | 9.017 | 8.938 | 8.971 | 5,920,098 | +0.03(+0.30%) |
Feb 09, 2005 | 8.924 | 8.984 | 8.898 | 8.944 | 3,257,881 | +0.01(+0.07%) |
Feb 08, 2005 | 9.102 | 9.102 | 8.858 | 8.938 | 4,793,507 | +0.00(+0.00%) |
Feb 07, 2005 | 8.885 | 9.017 | 8.882 | 8.938 | 5,444,811 | +0.11(+1.27%) |
Feb 04, 2005 | 8.700 | 8.872 | 8.694 | 8.825 | 5,563,822 | +0.13(+1.52%) |
Feb 03, 2005 | 8.700 | 8.740 | 8.647 | 8.694 | 2,830,046 | -0.01(-0.08%) |
Feb 02, 2005 | 8.654 | 8.713 | 8.621 | 8.700 | 1,776,378 | +0.03(+0.30%) |
Feb 01, 2005 | 8.647 | 8.687 | 8.569 | 8.674 | 2,673,739 | +0.07(+0.77%) |
Jan 31, 2005 | 8.700 | 8.700 | 8.581 | 8.608 | 2,271,678 | +0.00(+0.00%) |
Jan 28, 2005 | 8.661 | 8.661 | 8.496 | 8.608 | 3,095,965 | -0.03(-0.38%) |
Jan 27, 2005 | 8.707 | 8.733 | 8.608 | 8.641 | 3,554,575 | -0.06(-0.68%) |
Jan 26, 2005 | 8.740 | 8.753 | 8.674 | 8.700 | 4,914,186 | +0.03(+0.30%) |
Jan 25, 2005 | 8.680 | 8.707 | 8.647 | 8.674 | 7,759,697 | -0.01(-0.08%) |
Jan 24, 2005 | 8.647 | 8.707 | 8.595 | 8.680 | 4,298,208 | +0.01(+0.08%) |
Jan 21, 2005 | 8.740 | 8.773 | 8.595 | 8.674 | 4,774,253 | -0.06(-0.68%) |
Jan 20, 2005 | 8.792 | 8.865 | 8.720 | 8.733 | 6,478,467 | -0.05(-0.60%) |
Jan 19, 2005 | 8.727 | 8.832 | 8.687 | 8.786 | 2,925,862 | +0.03(+0.38%) |
Jan 18, 2005 | 8.509 | 8.766 | 8.456 | 8.753 | 4,003,180 | +0.28(+3.27%) |
Jan 14, 2005 | 8.476 | 8.542 | 8.390 | 8.476 | 2,738,324 | -0.03(-0.39%) |
Jan 13, 2005 | 8.581 | 8.634 | 8.482 | 8.509 | 1,814,431 | -0.07(-0.77%) |
Jan 12, 2005 | 8.601 | 8.601 | 8.456 | 8.575 | 3,917,219 | +0.01(+0.08%) |
Jan 11, 2005 | 8.674 | 8.707 | 8.548 | 8.568 | 3,619,615 | -0.13(-1.52%) |
Jan 10, 2005 | 8.700 | 8.812 | 8.647 | 8.700 | 2,382,048 | +0.02(+0.23%) |
Jan 07, 2005 | 8.727 | 8.727 | 8.647 | 8.680 | 3,950,573 | -0.05(-0.53%) |
Jan 06, 2005 | 8.740 | 8.806 | 8.667 | 8.727 | 4,369,463 | +0.03(+0.30%) |
Jan 05, 2005 | 8.707 | 8.753 | 8.674 | 8.700 | 3,096,723 | -0.01(-0.15%) |
Jan 04, 2005 | 8.872 | 8.878 | 8.687 | 8.713 | 3,158,881 | -0.16(-1.78%) |
Jan 03, 2005 | 8.839 | 8.924 | 8.812 | 8.872 | 2,861,732 | +0.03(+0.37%) |
Dec 31, 2004 | 8.819 | 8.891 | 8.759 | 8.839 | 1,229,228 | -0.01(-0.15%) |
Dec 30, 2004 | 8.740 | 8.898 | 8.707 | 8.852 | 1,914,795 | +0.09(+1.05%) |
Dec 29, 2004 | 8.773 | 8.832 | 8.733 | 8.759 | 2,003,788 | +0.02(+0.23%) |
Dec 28, 2004 | 8.733 | 8.766 | 8.661 | 8.740 | 2,033,200 | -0.01(-0.15%) |
Dec 27, 2004 | 8.773 | 8.812 | 8.680 | 8.753 | 1,826,408 | -0.05(-0.52%) |
Dec 23, 2004 | 8.799 | 8.839 | 8.727 | 8.799 | 1,974,376 | +0.01(+0.08%) |
Dec 22, 2004 | 8.905 | 8.905 | 8.766 | 8.792 | 3,951,028 | -0.11(-1.26%) |
Dec 21, 2004 | 8.878 | 8.911 | 8.832 | 8.905 | 3,427,529 | +0.07(+0.75%) |
Dec 20, 2004 | 8.885 | 8.898 | 8.773 | 8.839 | 3,238,172 | +0.04(+0.45%) |
Dec 17, 2004 | 8.786 | 8.858 | 8.713 | 8.799 | 4,223,617 | +0.02(+0.23%) |
Dec 16, 2004 | 8.634 | 8.872 | 8.542 | 8.779 | 4,847,479 | +0.16(+1.91%) |
Dec 15, 2004 | 8.522 | 8.634 | 8.515 | 8.614 | 5,722,403 | +0.07(+0.85%) |
Dec 14, 2004 | 8.476 | 8.581 | 8.390 | 8.542 | 3,696,783 | +0.07(+0.78%) |
Dec 13, 2004 | 8.476 | 8.502 | 8.390 | 8.476 | 4,141,749 | +0.01(+0.08%) |
Dec 10, 2004 | 8.410 | 8.542 | 8.403 | 8.469 | 3,442,841 | -0.03(-0.31%) |
Dec 09, 2004 | 8.278 | 8.529 | 8.245 | 8.496 | 3,843,993 | +0.24(+2.96%) |
Dec 08, 2004 | 8.186 | 8.265 | 8.172 | 8.252 | 2,937,535 | +0.02(+0.24%) |
Dec 07, 2004 | 8.245 | 8.403 | 8.212 | 8.232 | 5,332,015 | -0.01(-0.16%) |
Dec 06, 2004 | 8.285 | 8.337 | 8.219 | 8.245 | 4,040,476 | -0.03(-0.32%) |
Dec 03, 2004 | 8.225 | 8.304 | 8.192 | 8.271 | 3,557,001 | +0.01(+0.16%) |
Dec 02, 2004 | 8.166 | 8.311 | 8.146 | 8.258 | 2,102,939 | +0.00(+0.00%) |