Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.879 | 8.986 | 8.664 | 8.724 | 14,185,230 | -0.15(-1.74%) |
Feb 25, 2005 | 8.512 | 8.881 | 8.512 | 8.879 | 13,369,231 | +0.24(+2.78%) |
Feb 24, 2005 | 8.561 | 8.641 | 8.438 | 8.639 | 11,807,039 | +0.09(+1.02%) |
Feb 23, 2005 | 8.323 | 8.559 | 8.321 | 8.551 | 10,275,844 | +0.19(+2.30%) |
Feb 22, 2005 | 8.432 | 8.579 | 8.353 | 8.359 | 13,317,822 | -0.07(-0.85%) |
Feb 18, 2005 | 8.339 | 8.468 | 8.305 | 8.430 | 9,981,751 | +0.14(+1.68%) |
Feb 17, 2005 | 8.418 | 8.488 | 8.284 | 8.291 | 11,389,211 | -0.13(-1.58%) |
Feb 16, 2005 | 8.256 | 8.452 | 8.222 | 8.424 | 12,440,333 | +0.22(+2.66%) |
Feb 15, 2005 | 8.214 | 8.287 | 8.151 | 8.206 | 9,689,171 | -0.01(-0.14%) |
Feb 14, 2005 | 8.289 | 8.333 | 8.196 | 8.218 | 8,961,878 | -0.10(-1.15%) |
Feb 11, 2005 | 8.343 | 8.381 | 8.274 | 8.313 | 11,334,526 | -0.02(-0.24%) |
Feb 10, 2005 | 8.174 | 8.339 | 8.145 | 8.333 | 12,247,295 | +0.26(+3.27%) |
Feb 09, 2005 | 8.099 | 8.194 | 8.006 | 8.069 | 10,188,649 | -0.06(-0.71%) |
Feb 08, 2005 | 8.133 | 8.214 | 8.061 | 8.127 | 8,337,152 | -0.01(-0.07%) |
Feb 07, 2005 | 8.283 | 8.343 | 8.039 | 8.133 | 8,646,617 | -0.19(-2.33%) |
Feb 04, 2005 | 8.283 | 8.357 | 8.236 | 8.327 | 11,545,204 | +0.04(+0.45%) |
Feb 03, 2005 | 8.244 | 8.293 | 8.143 | 8.289 | 13,623,003 | +0.05(+0.55%) |
Feb 02, 2005 | 8.194 | 8.244 | 8.095 | 8.244 | 13,527,240 | +0.12(+1.49%) |
Feb 01, 2005 | 8.162 | 8.214 | 8.045 | 8.123 | 13,426,689 | -0.04(-0.46%) |
Jan 31, 2005 | 7.936 | 8.180 | 7.837 | 8.160 | 36,151,432 | +0.06(+0.71%) |
Jan 28, 2005 | 8.387 | 8.412 | 8.020 | 8.103 | 37,733,284 | -0.53(-6.14%) |
Jan 27, 2005 | 8.480 | 8.647 | 8.464 | 8.633 | 13,275,737 | +0.15(+1.80%) |
Jan 26, 2005 | 8.498 | 8.518 | 8.399 | 8.480 | 34,843,516 | +0.03(+0.33%) |
Jan 25, 2005 | 8.478 | 8.524 | 8.343 | 8.452 | 17,555,070 | +0.12(+1.43%) |
Jan 24, 2005 | 8.373 | 8.581 | 8.333 | 8.333 | 15,065,491 | +0.04(+0.48%) |
Jan 21, 2005 | 8.329 | 8.418 | 8.291 | 8.293 | 15,116,649 | +0.00(+0.02%) |
Jan 20, 2005 | 8.373 | 8.412 | 8.234 | 8.291 | 14,061,999 | -0.08(-0.97%) |
Jan 19, 2005 | 8.287 | 8.430 | 8.274 | 8.373 | 14,317,030 | +0.08(+0.91%) |
Jan 18, 2005 | 8.283 | 8.339 | 8.256 | 8.297 | 18,190,128 | +0.10(+1.26%) |
Jan 14, 2005 | 8.115 | 8.206 | 7.986 | 8.194 | 18,264,218 | +0.14(+1.72%) |
Jan 13, 2005 | 7.871 | 8.119 | 7.863 | 8.055 | 27,135,878 | +0.21(+2.73%) |
Jan 12, 2005 | 7.579 | 7.847 | 7.557 | 7.841 | 15,062,215 | +0.26(+3.48%) |
Jan 11, 2005 | 7.502 | 7.585 | 7.456 | 7.577 | 8,790,765 | +0.07(+0.93%) |
Jan 10, 2005 | 7.575 | 7.619 | 7.482 | 7.508 | 11,026,069 | -0.03(-0.37%) |
Jan 07, 2005 | 7.589 | 7.589 | 7.397 | 7.535 | 9,493,613 | -0.05(-0.71%) |
Jan 06, 2005 | 7.456 | 7.625 | 7.377 | 7.589 | 13,592,762 | +0.13(+1.78%) |
Jan 05, 2005 | 7.551 | 7.627 | 7.381 | 7.456 | 14,227,316 | -0.10(-1.26%) |
Jan 04, 2005 | 7.629 | 7.698 | 7.547 | 7.551 | 10,751,633 | +0.01(+0.11%) |
Jan 03, 2005 | 7.688 | 7.710 | 7.528 | 7.543 | 12,298,453 | -0.24(-3.11%) |
Dec 31, 2004 | 7.821 | 7.849 | 7.782 | 7.785 | 3,978,437 | -0.01(-0.08%) |
Dec 30, 2004 | 7.851 | 7.859 | 7.770 | 7.791 | 4,375,096 | -0.08(-1.01%) |
Dec 29, 2004 | 7.797 | 7.907 | 7.756 | 7.871 | 5,629,587 | +0.08(+0.97%) |
Dec 28, 2004 | 7.760 | 7.805 | 7.740 | 7.795 | 5,069,880 | +0.09(+1.11%) |
Dec 27, 2004 | 7.897 | 7.905 | 7.710 | 7.710 | 5,781,800 | -0.19(-2.36%) |
Dec 23, 2004 | 7.871 | 7.912 | 7.819 | 7.897 | 5,468,555 | +0.04(+0.51%) |
Dec 22, 2004 | 7.909 | 7.986 | 7.764 | 7.857 | 9,582,320 | -0.08(-0.95%) |
Dec 21, 2004 | 7.817 | 7.946 | 7.809 | 7.932 | 8,451,312 | +0.14(+1.81%) |
Dec 20, 2004 | 7.785 | 7.857 | 7.756 | 7.791 | 7,648,165 | +0.01(+0.08%) |
Dec 17, 2004 | 7.839 | 7.909 | 7.762 | 7.785 | 10,387,735 | -0.05(-0.61%) |
Dec 16, 2004 | 7.922 | 7.970 | 7.821 | 7.833 | 9,930,090 | -0.14(-1.74%) |
Dec 15, 2004 | 7.871 | 7.972 | 7.778 | 7.972 | 10,071,466 | +0.12(+1.54%) |
Dec 14, 2004 | 7.791 | 7.916 | 7.760 | 7.851 | 10,488,538 | +0.14(+1.88%) |
Dec 13, 2004 | 7.655 | 7.784 | 7.653 | 7.706 | 9,033,448 | +0.07(+0.96%) |
Dec 10, 2004 | 7.934 | 7.934 | 7.621 | 7.633 | 9,781,154 | -0.18(-2.31%) |
Dec 09, 2004 | 7.639 | 7.849 | 7.639 | 7.813 | 8,180,404 | +0.20(+2.69%) |
Dec 08, 2004 | 7.629 | 7.730 | 7.472 | 7.609 | 7,745,188 | -0.02(-0.26%) |
Dec 07, 2004 | 7.776 | 7.819 | 7.617 | 7.629 | 10,440,152 | -0.13(-1.71%) |
Dec 06, 2004 | 7.787 | 7.833 | 7.673 | 7.762 | 12,822,880 | +0.08(+0.98%) |
Dec 03, 2004 | 7.539 | 7.784 | 7.516 | 7.686 | 18,667,934 | +0.03(+0.34%) |
Dec 02, 2004 | 7.907 | 7.907 | 7.615 | 7.660 | 17,501,392 | -0.25(-3.11%) |