Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.877 | 8.984 | 8.663 | 8.722 | 14,188,190 | -0.15(-1.74%) |
Feb 25, 2005 | 8.510 | 8.879 | 8.510 | 8.877 | 13,372,020 | +0.24(+2.78%) |
Feb 24, 2005 | 8.559 | 8.639 | 8.436 | 8.637 | 11,809,502 | +0.09(+1.02%) |
Feb 23, 2005 | 8.321 | 8.557 | 8.319 | 8.550 | 10,277,987 | +0.19(+2.30%) |
Feb 22, 2005 | 8.431 | 8.577 | 8.351 | 8.357 | 13,320,600 | -0.07(-0.85%) |
Feb 18, 2005 | 8.337 | 8.466 | 8.304 | 8.429 | 9,983,833 | +0.14(+1.68%) |
Feb 17, 2005 | 8.417 | 8.486 | 8.282 | 8.290 | 11,391,587 | -0.13(-1.58%) |
Feb 16, 2005 | 8.254 | 8.450 | 8.220 | 8.423 | 12,442,928 | +0.22(+2.66%) |
Feb 15, 2005 | 8.212 | 8.286 | 8.149 | 8.204 | 9,691,192 | -0.01(-0.14%) |
Feb 14, 2005 | 8.288 | 8.331 | 8.194 | 8.216 | 8,963,748 | -0.10(-1.15%) |
Feb 11, 2005 | 8.341 | 8.379 | 8.272 | 8.312 | 11,336,890 | -0.02(-0.24%) |
Feb 10, 2005 | 8.173 | 8.337 | 8.143 | 8.331 | 12,249,850 | +0.26(+3.27%) |
Feb 09, 2005 | 8.097 | 8.193 | 8.004 | 8.068 | 10,190,775 | -0.06(-0.71%) |
Feb 08, 2005 | 8.131 | 8.212 | 8.060 | 8.125 | 8,338,891 | -0.01(-0.07%) |
Feb 07, 2005 | 8.282 | 8.341 | 8.038 | 8.131 | 8,648,421 | -0.19(-2.34%) |
Feb 04, 2005 | 8.282 | 8.355 | 8.234 | 8.325 | 11,547,612 | +0.04(+0.45%) |
Feb 03, 2005 | 8.242 | 8.292 | 8.141 | 8.288 | 13,625,844 | +0.05(+0.55%) |
Feb 02, 2005 | 8.193 | 8.242 | 8.093 | 8.242 | 13,530,062 | +0.12(+1.49%) |
Feb 01, 2005 | 8.161 | 8.212 | 8.044 | 8.121 | 13,429,490 | -0.04(-0.46%) |
Jan 31, 2005 | 7.935 | 8.179 | 7.835 | 8.159 | 36,158,976 | +0.06(+0.71%) |
Jan 28, 2005 | 8.385 | 8.411 | 8.018 | 8.101 | 37,741,156 | -0.53(-6.14%) |
Jan 27, 2005 | 8.478 | 8.645 | 8.462 | 8.631 | 13,278,506 | +0.15(+1.80%) |
Jan 26, 2005 | 8.496 | 8.516 | 8.397 | 8.478 | 34,850,784 | +0.03(+0.33%) |
Jan 25, 2005 | 8.476 | 8.522 | 8.341 | 8.450 | 17,558,732 | +0.12(+1.43%) |
Jan 24, 2005 | 8.371 | 8.579 | 8.331 | 8.331 | 15,068,634 | +0.04(+0.48%) |
Jan 21, 2005 | 8.327 | 8.417 | 8.290 | 8.292 | 15,119,802 | +0.00(+0.02%) |
Jan 20, 2005 | 8.371 | 8.411 | 8.232 | 8.290 | 14,064,932 | -0.08(-0.97%) |
Jan 19, 2005 | 8.286 | 8.429 | 8.272 | 8.371 | 14,320,017 | +0.08(+0.91%) |
Jan 18, 2005 | 8.282 | 8.337 | 8.254 | 8.296 | 18,193,922 | +0.10(+1.26%) |
Jan 14, 2005 | 8.113 | 8.204 | 7.984 | 8.193 | 18,268,028 | +0.14(+1.72%) |
Jan 13, 2005 | 7.869 | 8.117 | 7.861 | 8.054 | 27,141,538 | +0.21(+2.73%) |
Jan 12, 2005 | 7.578 | 7.845 | 7.556 | 7.839 | 15,065,357 | +0.26(+3.48%) |
Jan 11, 2005 | 7.500 | 7.584 | 7.455 | 7.576 | 8,792,599 | +0.07(+0.92%) |
Jan 10, 2005 | 7.574 | 7.617 | 7.480 | 7.506 | 11,028,369 | -0.03(-0.37%) |
Jan 07, 2005 | 7.587 | 7.587 | 7.395 | 7.534 | 9,495,594 | -0.05(-0.71%) |
Jan 06, 2005 | 7.455 | 7.623 | 7.375 | 7.587 | 13,595,597 | +0.13(+1.78%) |
Jan 05, 2005 | 7.550 | 7.625 | 7.379 | 7.455 | 14,230,284 | -0.10(-1.26%) |
Jan 04, 2005 | 7.627 | 7.697 | 7.546 | 7.550 | 10,753,876 | +0.01(+0.11%) |
Jan 03, 2005 | 7.687 | 7.708 | 7.526 | 7.542 | 12,301,018 | -0.24(-3.11%) |
Dec 31, 2004 | 7.820 | 7.847 | 7.780 | 7.784 | 3,979,266 | -0.01(-0.08%) |
Dec 30, 2004 | 7.849 | 7.857 | 7.768 | 7.790 | 4,376,009 | -0.08(-1.01%) |
Dec 29, 2004 | 7.796 | 7.905 | 7.754 | 7.869 | 5,630,762 | +0.08(+0.97%) |
Dec 28, 2004 | 7.758 | 7.804 | 7.738 | 7.794 | 5,070,937 | +0.09(+1.11%) |
Dec 27, 2004 | 7.895 | 7.903 | 7.708 | 7.708 | 5,783,006 | -0.19(-2.36%) |
Dec 23, 2004 | 7.869 | 7.911 | 7.818 | 7.895 | 5,469,696 | +0.04(+0.51%) |
Dec 22, 2004 | 7.907 | 7.984 | 7.762 | 7.855 | 9,584,319 | -0.08(-0.95%) |
Dec 21, 2004 | 7.816 | 7.945 | 7.808 | 7.931 | 8,453,075 | +0.14(+1.81%) |
Dec 20, 2004 | 7.784 | 7.855 | 7.754 | 7.790 | 7,649,760 | +0.01(+0.08%) |
Dec 17, 2004 | 7.837 | 7.907 | 7.760 | 7.784 | 10,389,902 | -0.05(-0.61%) |
Dec 16, 2004 | 7.921 | 7.968 | 7.820 | 7.831 | 9,932,161 | -0.14(-1.74%) |
Dec 15, 2004 | 7.869 | 7.970 | 7.776 | 7.970 | 10,073,567 | +0.12(+1.54%) |
Dec 14, 2004 | 7.790 | 7.915 | 7.758 | 7.849 | 10,490,726 | +0.14(+1.88%) |
Dec 13, 2004 | 7.653 | 7.782 | 7.651 | 7.705 | 9,035,333 | +0.07(+0.96%) |
Dec 10, 2004 | 7.933 | 7.933 | 7.619 | 7.631 | 9,783,194 | -0.18(-2.31%) |
Dec 09, 2004 | 7.637 | 7.847 | 7.637 | 7.812 | 8,182,110 | +0.20(+2.69%) |
Dec 08, 2004 | 7.627 | 7.728 | 7.470 | 7.607 | 7,746,803 | -0.02(-0.26%) |
Dec 07, 2004 | 7.774 | 7.818 | 7.615 | 7.627 | 10,442,330 | -0.13(-1.71%) |
Dec 06, 2004 | 7.786 | 7.831 | 7.671 | 7.760 | 12,825,555 | +0.08(+0.98%) |
Dec 03, 2004 | 7.538 | 7.782 | 7.514 | 7.685 | 18,671,828 | +0.03(+0.34%) |
Dec 02, 2004 | 7.905 | 7.905 | 7.613 | 7.659 | 17,505,044 | -0.25(-3.11%) |