Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.560 | 8.693 | 8.517 | 8.651 | 143,121 | +0.15(+1.71%) |
Feb 25, 2005 | 8.233 | 8.505 | 8.233 | 8.505 | 418,635 | +0.25(+3.01%) |
Feb 24, 2005 | 8.239 | 8.269 | 8.130 | 8.257 | 74,284 | +0.01(+0.15%) |
Feb 23, 2005 | 8.299 | 8.329 | 8.196 | 8.245 | 117,699 | -0.06(-0.73%) |
Feb 22, 2005 | 8.608 | 8.620 | 8.287 | 8.305 | 311,665 | -0.30(-3.52%) |
Feb 18, 2005 | 8.602 | 8.620 | 8.566 | 8.608 | 34,831 | -0.02(-0.28%) |
Feb 17, 2005 | 8.511 | 8.651 | 8.511 | 8.632 | 492,424 | +0.06(+0.71%) |
Feb 16, 2005 | 8.481 | 8.602 | 8.451 | 8.572 | 190,333 | +0.09(+1.07%) |
Feb 15, 2005 | 8.299 | 8.481 | 8.269 | 8.481 | 559,776 | +0.18(+2.19%) |
Feb 14, 2005 | 8.269 | 8.299 | 8.214 | 8.299 | 83,694 | +0.04(+0.44%) |
Feb 11, 2005 | 8.293 | 8.299 | 8.239 | 8.263 | 85,840 | -0.03(-0.37%) |
Feb 10, 2005 | 8.311 | 8.348 | 8.251 | 8.293 | 89,306 | -0.16(-1.86%) |
Feb 09, 2005 | 8.511 | 8.541 | 8.438 | 8.451 | 80,392 | -0.03(-0.36%) |
Feb 08, 2005 | 8.469 | 8.505 | 8.451 | 8.481 | 104,493 | +0.02(+0.21%) |
Feb 07, 2005 | 8.511 | 8.572 | 8.457 | 8.463 | 55,135 | -0.02(-0.21%) |
Feb 04, 2005 | 8.432 | 8.511 | 8.420 | 8.481 | 142,131 | +0.08(+1.01%) |
Feb 03, 2005 | 8.269 | 8.396 | 8.251 | 8.396 | 69,167 | +0.13(+1.54%) |
Feb 02, 2005 | 8.269 | 8.275 | 8.239 | 8.269 | 580,410 | +0.00(+0.00%) |
Feb 01, 2005 | 8.366 | 8.366 | 8.214 | 8.269 | 397,505 | -0.10(-1.16%) |
Jan 31, 2005 | 8.420 | 8.451 | 8.329 | 8.366 | 208,657 | -0.05(-0.65%) |
Jan 28, 2005 | 8.535 | 8.535 | 8.408 | 8.420 | 60,748 | -0.06(-0.71%) |
Jan 27, 2005 | 8.511 | 8.541 | 8.451 | 8.481 | 60,913 | -0.07(-0.78%) |
Jan 26, 2005 | 8.517 | 8.572 | 8.493 | 8.548 | 39,783 | +0.04(+0.43%) |
Jan 25, 2005 | 8.620 | 8.632 | 8.481 | 8.511 | 201,724 | -0.11(-1.26%) |
Jan 24, 2005 | 8.541 | 8.626 | 8.505 | 8.620 | 89,306 | +0.11(+1.28%) |
Jan 21, 2005 | 8.487 | 8.541 | 8.451 | 8.511 | 52,989 | +0.02(+0.29%) |
Jan 20, 2005 | 8.317 | 8.602 | 8.287 | 8.487 | 96,074 | +0.16(+1.89%) |
Jan 19, 2005 | 8.493 | 8.493 | 8.269 | 8.329 | 115,388 | -0.17(-2.00%) |
Jan 18, 2005 | 8.402 | 8.511 | 8.360 | 8.499 | 45,891 | +0.10(+1.15%) |
Jan 14, 2005 | 8.299 | 8.451 | 8.299 | 8.402 | 72,138 | +0.14(+1.69%) |
Jan 13, 2005 | 8.263 | 8.287 | 8.233 | 8.263 | 70,983 | +0.00(+0.00%) |
Jan 12, 2005 | 8.269 | 8.329 | 8.178 | 8.263 | 83,363 | +0.02(+0.22%) |
Jan 11, 2005 | 8.323 | 8.360 | 8.245 | 8.245 | 61,408 | -0.07(-0.87%) |
Jan 10, 2005 | 8.329 | 8.445 | 8.275 | 8.317 | 98,220 | +0.01(+0.15%) |
Jan 07, 2005 | 8.541 | 8.541 | 8.299 | 8.305 | 96,074 | -0.27(-3.18%) |
Jan 06, 2005 | 8.523 | 8.602 | 8.499 | 8.578 | 104,163 | +0.06(+0.71%) |
Jan 05, 2005 | 8.572 | 8.669 | 8.457 | 8.517 | 149,229 | -0.05(-0.64%) |
Jan 04, 2005 | 8.663 | 8.681 | 8.541 | 8.572 | 109,115 | -0.07(-0.84%) |
Jan 03, 2005 | 8.663 | 8.693 | 8.529 | 8.644 | 62,729 | -0.02(-0.21%) |
Dec 31, 2004 | 8.632 | 8.669 | 8.602 | 8.663 | 46,056 | +0.02(+0.21%) |
Dec 30, 2004 | 8.663 | 8.705 | 8.632 | 8.644 | 53,319 | -0.02(-0.28%) |
Dec 29, 2004 | 8.651 | 8.717 | 8.614 | 8.669 | 83,198 | +0.02(+0.21%) |
Dec 28, 2004 | 8.663 | 8.693 | 8.626 | 8.651 | 60,253 | -0.01(-0.14%) |
Dec 27, 2004 | 8.632 | 8.753 | 8.572 | 8.663 | 63,224 | +0.03(+0.35%) |
Dec 23, 2004 | 8.590 | 8.657 | 8.590 | 8.632 | 185,546 | +0.05(+0.56%) |
Dec 22, 2004 | 8.572 | 8.596 | 8.511 | 8.584 | 40,278 | -0.01(-0.07%) |
Dec 21, 2004 | 8.541 | 8.602 | 8.541 | 8.590 | 116,049 | +0.08(+1.00%) |
Dec 20, 2004 | 8.360 | 8.511 | 8.354 | 8.505 | 62,399 | +0.15(+1.74%) |
Dec 17, 2004 | 8.463 | 8.463 | 8.329 | 8.360 | 128,595 | -0.12(-1.36%) |
Dec 16, 2004 | 8.548 | 8.548 | 8.457 | 8.475 | 34,666 | -0.07(-0.85%) |
Dec 15, 2004 | 8.590 | 8.602 | 8.511 | 8.548 | 130,575 | -0.04(-0.49%) |
Dec 14, 2004 | 8.511 | 8.590 | 8.432 | 8.590 | 320,249 | +0.05(+0.57%) |
Dec 13, 2004 | 8.511 | 8.541 | 8.451 | 8.541 | 171,845 | +0.03(+0.36%) |
Dec 10, 2004 | 8.451 | 8.511 | 8.451 | 8.511 | 156,327 | +0.04(+0.50%) |
Dec 09, 2004 | 8.360 | 8.481 | 8.299 | 8.469 | 168,378 | +0.11(+1.30%) |
Dec 08, 2004 | 8.184 | 8.360 | 8.184 | 8.360 | 77,256 | +0.18(+2.22%) |
Dec 07, 2004 | 8.287 | 8.299 | 8.178 | 8.178 | 430,686 | -0.10(-1.17%) |
Dec 06, 2004 | 8.299 | 8.329 | 8.263 | 8.275 | 50,678 | +0.01(+0.07%) |
Dec 03, 2004 | 8.208 | 8.275 | 8.160 | 8.269 | 625,146 | +0.09(+1.11%) |
Dec 02, 2004 | 8.239 | 8.239 | 8.172 | 8.178 | 679,952 | -0.03(-0.37%) |