Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.649 | 8.708 | 8.642 | 8.662 | 3,212,253 | -0.04(-0.45%) |
Feb 25, 2005 | 8.702 | 8.735 | 8.649 | 8.702 | 2,397,509 | +0.00(+0.00%) |
Feb 24, 2005 | 8.682 | 8.728 | 8.642 | 8.702 | 4,016,985 | +0.00(+0.00%) |
Feb 23, 2005 | 8.682 | 8.735 | 8.669 | 8.702 | 4,955,207 | +0.01(+0.15%) |
Feb 22, 2005 | 8.649 | 8.741 | 8.631 | 8.689 | 2,897,490 | +0.01(+0.08%) |
Feb 18, 2005 | 8.682 | 8.768 | 8.662 | 8.682 | 4,505,589 | +0.01(+0.08%) |
Feb 17, 2005 | 8.702 | 8.761 | 8.642 | 8.675 | 8,802,903 | -0.13(-1.50%) |
Feb 16, 2005 | 8.834 | 8.847 | 8.774 | 8.807 | 3,123,361 | -0.05(-0.60%) |
Feb 15, 2005 | 8.985 | 8.985 | 8.801 | 8.860 | 7,846,174 | -0.12(-1.32%) |
Feb 14, 2005 | 8.992 | 9.051 | 8.939 | 8.979 | 3,384,880 | -0.04(-0.44%) |
Feb 11, 2005 | 8.998 | 9.051 | 8.834 | 9.018 | 3,111,984 | +0.05(+0.59%) |
Feb 10, 2005 | 8.933 | 9.012 | 8.933 | 8.965 | 5,923,464 | +0.03(+0.29%) |
Feb 09, 2005 | 8.919 | 8.979 | 8.893 | 8.939 | 3,259,733 | +0.01(+0.07%) |
Feb 08, 2005 | 9.097 | 9.097 | 8.853 | 8.933 | 4,796,233 | +0.00(+0.00%) |
Feb 07, 2005 | 8.880 | 9.012 | 8.877 | 8.933 | 5,447,906 | +0.11(+1.27%) |
Feb 04, 2005 | 8.695 | 8.867 | 8.689 | 8.820 | 5,566,985 | +0.13(+1.52%) |
Feb 03, 2005 | 8.695 | 8.735 | 8.642 | 8.689 | 2,831,655 | -0.01(-0.08%) |
Feb 02, 2005 | 8.649 | 8.708 | 8.616 | 8.695 | 1,777,388 | +0.03(+0.30%) |
Feb 01, 2005 | 8.642 | 8.682 | 8.564 | 8.669 | 2,675,259 | +0.07(+0.77%) |
Jan 31, 2005 | 8.695 | 8.695 | 8.577 | 8.603 | 2,272,969 | +0.00(+0.00%) |
Jan 28, 2005 | 8.656 | 8.656 | 8.491 | 8.603 | 3,097,725 | -0.03(-0.38%) |
Jan 27, 2005 | 8.702 | 8.728 | 8.603 | 8.636 | 3,556,596 | -0.06(-0.68%) |
Jan 26, 2005 | 8.735 | 8.748 | 8.669 | 8.695 | 4,916,980 | +0.03(+0.30%) |
Jan 25, 2005 | 8.675 | 8.702 | 8.642 | 8.669 | 7,764,108 | -0.01(-0.08%) |
Jan 24, 2005 | 8.642 | 8.702 | 8.590 | 8.675 | 4,300,651 | +0.01(+0.08%) |
Jan 21, 2005 | 8.735 | 8.768 | 8.590 | 8.669 | 4,776,968 | -0.06(-0.68%) |
Jan 20, 2005 | 8.787 | 8.860 | 8.715 | 8.728 | 6,482,150 | -0.05(-0.60%) |
Jan 19, 2005 | 8.722 | 8.827 | 8.682 | 8.781 | 2,927,525 | +0.03(+0.38%) |
Jan 18, 2005 | 8.504 | 8.761 | 8.451 | 8.748 | 4,005,456 | +0.28(+3.27%) |
Jan 14, 2005 | 8.471 | 8.537 | 8.385 | 8.471 | 2,739,881 | -0.03(-0.39%) |
Jan 13, 2005 | 8.577 | 8.629 | 8.478 | 8.504 | 1,815,463 | -0.07(-0.77%) |
Jan 12, 2005 | 8.596 | 8.596 | 8.451 | 8.570 | 3,919,446 | +0.01(+0.08%) |
Jan 11, 2005 | 8.669 | 8.702 | 8.544 | 8.563 | 3,621,673 | -0.13(-1.52%) |
Jan 10, 2005 | 8.695 | 8.807 | 8.642 | 8.695 | 2,383,402 | +0.02(+0.23%) |
Jan 07, 2005 | 8.722 | 8.722 | 8.642 | 8.675 | 3,952,819 | -0.05(-0.53%) |
Jan 06, 2005 | 8.735 | 8.801 | 8.662 | 8.722 | 4,371,947 | +0.03(+0.30%) |
Jan 05, 2005 | 8.702 | 8.748 | 8.669 | 8.695 | 3,098,483 | -0.01(-0.15%) |
Jan 04, 2005 | 8.867 | 8.873 | 8.682 | 8.708 | 3,160,677 | -0.16(-1.78%) |
Jan 03, 2005 | 8.834 | 8.919 | 8.807 | 8.867 | 2,863,359 | +0.03(+0.37%) |
Dec 31, 2004 | 8.814 | 8.886 | 8.755 | 8.834 | 1,229,927 | -0.01(-0.15%) |
Dec 30, 2004 | 8.735 | 8.893 | 8.702 | 8.847 | 1,915,884 | +0.09(+1.05%) |
Dec 29, 2004 | 8.768 | 8.827 | 8.728 | 8.755 | 2,004,927 | +0.02(+0.23%) |
Dec 28, 2004 | 8.728 | 8.761 | 8.656 | 8.735 | 2,034,356 | -0.01(-0.15%) |
Dec 27, 2004 | 8.768 | 8.807 | 8.675 | 8.748 | 1,827,447 | -0.05(-0.52%) |
Dec 23, 2004 | 8.794 | 8.834 | 8.722 | 8.794 | 1,975,499 | +0.01(+0.07%) |
Dec 22, 2004 | 8.900 | 8.900 | 8.761 | 8.787 | 3,953,274 | -0.11(-1.26%) |
Dec 21, 2004 | 8.873 | 8.906 | 8.827 | 8.900 | 3,429,478 | +0.07(+0.75%) |
Dec 20, 2004 | 8.880 | 8.893 | 8.768 | 8.834 | 3,240,013 | +0.04(+0.45%) |
Dec 17, 2004 | 8.781 | 8.853 | 8.708 | 8.794 | 4,226,018 | +0.02(+0.23%) |
Dec 16, 2004 | 8.629 | 8.867 | 8.537 | 8.774 | 4,850,235 | +0.16(+1.91%) |
Dec 15, 2004 | 8.517 | 8.629 | 8.511 | 8.609 | 5,725,656 | +0.07(+0.85%) |
Dec 14, 2004 | 8.471 | 8.577 | 8.385 | 8.537 | 3,698,885 | +0.07(+0.78%) |
Dec 13, 2004 | 8.471 | 8.497 | 8.385 | 8.471 | 4,144,104 | +0.01(+0.08%) |
Dec 10, 2004 | 8.405 | 8.537 | 8.399 | 8.464 | 3,444,799 | -0.03(-0.31%) |
Dec 09, 2004 | 8.273 | 8.524 | 8.240 | 8.491 | 3,846,179 | +0.24(+2.96%) |
Dec 08, 2004 | 8.181 | 8.260 | 8.168 | 8.247 | 2,939,205 | +0.02(+0.24%) |
Dec 07, 2004 | 8.240 | 8.399 | 8.207 | 8.227 | 5,335,047 | -0.01(-0.16%) |
Dec 06, 2004 | 8.280 | 8.333 | 8.214 | 8.240 | 4,042,773 | -0.03(-0.32%) |
Dec 03, 2004 | 8.221 | 8.300 | 8.188 | 8.267 | 3,559,023 | +0.01(+0.16%) |
Dec 02, 2004 | 8.161 | 8.306 | 8.141 | 8.254 | 2,104,135 | +0.00(+0.00%) |