Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.131 | 8.216 | 8.011 | 8.096 | 6,435,399 | -0.15(-1.80%) |
Feb 25, 2005 | 8.138 | 8.251 | 8.124 | 8.244 | 6,484,985 | +0.13(+1.57%) |
Feb 24, 2005 | 7.870 | 8.124 | 7.842 | 8.117 | 9,831,608 | +0.14(+1.77%) |
Feb 23, 2005 | 8.117 | 8.174 | 7.927 | 7.976 | 9,093,628 | -0.13(-1.57%) |
Feb 22, 2005 | 8.167 | 8.251 | 8.082 | 8.103 | 8,740,151 | -0.13(-1.63%) |
Feb 18, 2005 | 8.371 | 8.371 | 8.223 | 8.237 | 8,082,076 | -0.04(-0.43%) |
Feb 17, 2005 | 8.364 | 8.414 | 8.251 | 8.273 | 8,228,991 | -0.08(-1.01%) |
Feb 16, 2005 | 8.315 | 8.428 | 8.223 | 8.357 | 9,219,151 | +0.05(+0.59%) |
Feb 15, 2005 | 8.357 | 8.463 | 8.265 | 8.308 | 6,366,970 | -0.06(-0.68%) |
Feb 14, 2005 | 8.400 | 8.428 | 8.294 | 8.364 | 4,482,706 | -0.05(-0.59%) |
Feb 11, 2005 | 8.315 | 8.470 | 8.188 | 8.414 | 7,826,921 | +0.11(+1.36%) |
Feb 10, 2005 | 8.301 | 8.350 | 8.061 | 8.301 | 7,485,628 | +0.06(+0.68%) |
Feb 09, 2005 | 8.491 | 8.604 | 8.202 | 8.244 | 10,819,784 | -0.29(-3.39%) |
Feb 08, 2005 | 8.371 | 8.541 | 8.364 | 8.534 | 15,255,596 | +0.23(+2.81%) |
Feb 07, 2005 | 8.103 | 8.414 | 8.089 | 8.301 | 16,640,176 | +0.31(+3.89%) |
Feb 04, 2005 | 7.800 | 7.990 | 7.771 | 7.990 | 12,365,730 | +0.19(+2.44%) |
Feb 03, 2005 | 7.849 | 7.863 | 7.750 | 7.800 | 7,187,971 | -0.04(-0.45%) |
Feb 02, 2005 | 7.757 | 7.863 | 7.750 | 7.835 | 11,050,712 | +0.12(+1.56%) |
Feb 01, 2005 | 7.778 | 7.821 | 7.673 | 7.715 | 9,663,157 | -0.01(-0.09%) |
Jan 31, 2005 | 7.764 | 7.771 | 7.567 | 7.722 | 11,634,409 | +0.14(+1.86%) |
Jan 28, 2005 | 7.588 | 7.644 | 7.489 | 7.581 | 16,755,782 | -0.01(-0.09%) |
Jan 27, 2005 | 7.856 | 7.863 | 7.553 | 7.588 | 22,473,178 | -0.14(-1.83%) |
Jan 26, 2005 | 8.124 | 8.400 | 7.553 | 7.729 | 42,528,264 | -0.40(-4.87%) |
Jan 25, 2005 | 7.997 | 8.230 | 7.997 | 8.124 | 10,936,665 | +0.18(+2.31%) |
Jan 24, 2005 | 8.089 | 8.117 | 7.842 | 7.941 | 11,170,144 | -0.19(-2.34%) |
Jan 21, 2005 | 8.237 | 8.322 | 8.131 | 8.131 | 11,282,208 | -0.10(-1.20%) |
Jan 20, 2005 | 8.400 | 8.407 | 8.188 | 8.230 | 9,739,661 | -0.19(-2.26%) |
Jan 19, 2005 | 8.752 | 8.752 | 8.400 | 8.421 | 10,575,396 | -0.21(-2.45%) |
Jan 18, 2005 | 8.329 | 8.640 | 8.244 | 8.632 | 18,609,444 | +0.32(+3.91%) |
Jan 14, 2005 | 8.407 | 8.463 | 8.265 | 8.308 | 12,135,085 | -0.07(-0.84%) |
Jan 13, 2005 | 8.343 | 8.442 | 8.329 | 8.378 | 15,561,754 | +0.04(+0.51%) |
Jan 12, 2005 | 8.230 | 8.364 | 8.160 | 8.336 | 12,163,845 | +0.04(+0.43%) |
Jan 11, 2005 | 8.258 | 8.336 | 8.160 | 8.301 | 16,061,155 | -0.09(-1.09%) |
Jan 10, 2005 | 8.385 | 8.414 | 8.322 | 8.393 | 9,504,199 | +0.01(+0.08%) |
Jan 07, 2005 | 8.393 | 8.421 | 8.301 | 8.385 | 12,514,063 | +0.10(+1.19%) |
Jan 06, 2005 | 8.294 | 8.336 | 8.223 | 8.287 | 14,514,500 | +0.24(+2.98%) |
Jan 05, 2005 | 8.145 | 8.209 | 7.962 | 8.047 | 10,602,173 | -0.09(-1.13%) |
Jan 04, 2005 | 8.301 | 8.371 | 8.138 | 8.138 | 10,377,053 | -0.13(-1.54%) |
Jan 03, 2005 | 8.357 | 8.463 | 8.251 | 8.265 | 8,779,537 | -0.04(-0.51%) |
Dec 31, 2004 | 8.329 | 8.393 | 8.280 | 8.308 | 4,576,494 | +0.01(+0.09%) |
Dec 30, 2004 | 8.167 | 8.322 | 8.167 | 8.301 | 5,272,822 | +0.11(+1.38%) |
Dec 29, 2004 | 8.251 | 8.280 | 8.174 | 8.188 | 9,293,530 | -0.07(-0.85%) |
Dec 28, 2004 | 8.343 | 8.385 | 8.237 | 8.258 | 8,569,293 | -0.12(-1.43%) |
Dec 27, 2004 | 8.308 | 8.435 | 8.273 | 8.378 | 7,563,690 | +0.04(+0.51%) |
Dec 23, 2004 | 8.357 | 8.385 | 8.244 | 8.336 | 5,450,198 | -0.05(-0.59%) |
Dec 22, 2004 | 8.385 | 8.407 | 8.258 | 8.385 | 10,119,206 | +0.06(+0.68%) |
Dec 21, 2004 | 8.202 | 8.364 | 8.145 | 8.329 | 11,124,808 | +0.13(+1.55%) |
Dec 20, 2004 | 8.153 | 8.294 | 8.138 | 8.202 | 7,568,649 | +0.06(+0.78%) |
Dec 17, 2004 | 8.188 | 8.294 | 8.117 | 8.138 | 12,735,783 | -0.06(-0.77%) |
Dec 16, 2004 | 8.096 | 8.378 | 8.082 | 8.202 | 17,572,816 | +0.06(+0.69%) |
Dec 15, 2004 | 8.096 | 8.174 | 7.985 | 8.145 | 13,274,569 | +0.12(+1.50%) |
Dec 14, 2004 | 7.870 | 8.025 | 7.800 | 8.025 | 19,058,692 | +0.20(+2.52%) |
Dec 13, 2004 | 7.941 | 8.011 | 7.807 | 7.828 | 8,737,460 | -0.10(-1.25%) |
Dec 10, 2004 | 8.025 | 8.025 | 7.863 | 7.927 | 9,306,422 | +0.07(+0.90%) |
Dec 09, 2004 | 7.877 | 8.033 | 7.778 | 7.856 | 14,896,169 | -0.01(-0.18%) |
Dec 08, 2004 | 8.082 | 8.096 | 7.835 | 7.870 | 15,821,301 | -0.20(-2.54%) |
Dec 07, 2004 | 8.273 | 8.364 | 8.075 | 8.075 | 12,985,271 | -0.17(-2.05%) |
Dec 06, 2004 | 8.329 | 8.364 | 8.230 | 8.244 | 15,775,682 | -0.15(-1.77%) |
Dec 03, 2004 | 8.463 | 8.470 | 8.322 | 8.393 | 18,656,338 | +0.06(+0.76%) |
Dec 02, 2004 | 8.887 | 8.887 | 8.202 | 8.329 | 50,295,396 | -0.73(-8.10%) |