Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.723 | 8.828 | 8.512 | 8.571 | 14,439,117 | -0.15(-1.74%) |
Feb 25, 2005 | 8.362 | 8.725 | 8.362 | 8.723 | 13,608,513 | +0.24(+2.78%) |
Feb 24, 2005 | 8.411 | 8.489 | 8.290 | 8.487 | 12,018,361 | +0.09(+1.02%) |
Feb 23, 2005 | 8.177 | 8.409 | 8.175 | 8.401 | 10,459,760 | +0.19(+2.30%) |
Feb 22, 2005 | 8.284 | 8.428 | 8.206 | 8.212 | 13,556,184 | -0.07(-0.85%) |
Feb 18, 2005 | 8.192 | 8.319 | 8.159 | 8.282 | 10,160,404 | +0.14(+1.68%) |
Feb 17, 2005 | 8.270 | 8.339 | 8.138 | 8.146 | 11,593,055 | -0.13(-1.58%) |
Feb 16, 2005 | 8.111 | 8.304 | 8.077 | 8.276 | 12,662,990 | +0.21(+2.66%) |
Feb 15, 2005 | 8.070 | 8.142 | 8.007 | 8.062 | 9,862,587 | -0.01(-0.14%) |
Feb 14, 2005 | 8.144 | 8.187 | 8.052 | 8.074 | 9,122,278 | -0.09(-1.15%) |
Feb 11, 2005 | 8.196 | 8.233 | 8.128 | 8.167 | 11,537,391 | -0.02(-0.24%) |
Feb 10, 2005 | 8.031 | 8.192 | 8.001 | 8.187 | 12,466,497 | +0.26(+3.27%) |
Feb 09, 2005 | 7.957 | 8.050 | 7.865 | 7.927 | 10,371,005 | -0.06(-0.71%) |
Feb 08, 2005 | 7.990 | 8.070 | 7.920 | 7.984 | 8,486,371 | -0.01(-0.07%) |
Feb 07, 2005 | 8.138 | 8.196 | 7.898 | 7.990 | 8,801,374 | -0.19(-2.33%) |
Feb 04, 2005 | 8.138 | 8.210 | 8.091 | 8.181 | 11,751,839 | +0.04(+0.45%) |
Feb 03, 2005 | 8.099 | 8.148 | 7.999 | 8.144 | 13,866,827 | +0.04(+0.55%) |
Feb 02, 2005 | 8.050 | 8.099 | 7.953 | 8.099 | 13,769,350 | +0.12(+1.49%) |
Feb 01, 2005 | 8.019 | 8.070 | 7.904 | 7.980 | 13,666,999 | -0.04(-0.46%) |
Jan 31, 2005 | 7.797 | 8.036 | 7.699 | 8.017 | 36,798,472 | +0.06(+0.71%) |
Jan 28, 2005 | 8.239 | 8.265 | 7.879 | 7.960 | 38,408,632 | -0.52(-6.14%) |
Jan 27, 2005 | 8.331 | 8.495 | 8.315 | 8.481 | 13,513,345 | +0.15(+1.80%) |
Jan 26, 2005 | 8.348 | 8.368 | 8.251 | 8.331 | 35,467,144 | +0.03(+0.33%) |
Jan 25, 2005 | 8.329 | 8.374 | 8.196 | 8.304 | 17,869,270 | +0.12(+1.43%) |
Jan 24, 2005 | 8.226 | 8.430 | 8.187 | 8.187 | 15,335,133 | +0.04(+0.48%) |
Jan 21, 2005 | 8.183 | 8.270 | 8.146 | 8.148 | 15,387,206 | +0.00(+0.02%) |
Jan 20, 2005 | 8.226 | 8.265 | 8.089 | 8.146 | 14,313,680 | -0.08(-0.97%) |
Jan 19, 2005 | 8.142 | 8.282 | 8.128 | 8.226 | 14,573,276 | +0.07(+0.91%) |
Jan 18, 2005 | 8.138 | 8.192 | 8.111 | 8.151 | 18,515,694 | +0.10(+1.26%) |
Jan 14, 2005 | 7.972 | 8.062 | 7.845 | 8.050 | 18,591,110 | +0.14(+1.72%) |
Jan 13, 2005 | 7.732 | 7.976 | 7.725 | 7.914 | 27,621,556 | +0.21(+2.73%) |
Jan 12, 2005 | 7.446 | 7.709 | 7.424 | 7.703 | 15,331,799 | +0.26(+3.48%) |
Jan 11, 2005 | 7.370 | 7.452 | 7.325 | 7.444 | 8,948,102 | +0.07(+0.92%) |
Jan 10, 2005 | 7.442 | 7.485 | 7.350 | 7.376 | 11,223,413 | -0.03(-0.37%) |
Jan 07, 2005 | 7.456 | 7.456 | 7.267 | 7.403 | 9,663,530 | -0.05(-0.71%) |
Jan 06, 2005 | 7.325 | 7.491 | 7.247 | 7.456 | 13,836,045 | +0.13(+1.78%) |
Jan 05, 2005 | 7.419 | 7.493 | 7.251 | 7.325 | 14,481,956 | -0.09(-1.26%) |
Jan 04, 2005 | 7.495 | 7.563 | 7.415 | 7.419 | 10,944,066 | +0.01(+0.11%) |
Jan 03, 2005 | 7.553 | 7.575 | 7.395 | 7.411 | 12,518,570 | -0.24(-3.11%) |
Dec 31, 2004 | 7.684 | 7.711 | 7.645 | 7.649 | 4,049,642 | -0.01(-0.08%) |
Dec 30, 2004 | 7.713 | 7.721 | 7.633 | 7.654 | 4,453,401 | -0.08(-1.01%) |
Dec 29, 2004 | 7.660 | 7.768 | 7.619 | 7.732 | 5,730,346 | +0.07(+0.97%) |
Dec 28, 2004 | 7.623 | 7.668 | 7.604 | 7.658 | 5,160,620 | +0.08(+1.11%) |
Dec 27, 2004 | 7.758 | 7.766 | 7.575 | 7.575 | 5,885,282 | -0.18(-2.36%) |
Dec 23, 2004 | 7.732 | 7.773 | 7.682 | 7.758 | 5,566,431 | +0.04(+0.51%) |
Dec 22, 2004 | 7.769 | 7.845 | 7.627 | 7.719 | 9,753,824 | -0.07(-0.95%) |
Dec 21, 2004 | 7.680 | 7.806 | 7.672 | 7.793 | 8,602,573 | +0.14(+1.81%) |
Dec 20, 2004 | 7.649 | 7.719 | 7.619 | 7.654 | 7,785,051 | +0.01(+0.08%) |
Dec 17, 2004 | 7.701 | 7.769 | 7.625 | 7.649 | 10,573,654 | -0.05(-0.61%) |
Dec 16, 2004 | 7.783 | 7.830 | 7.684 | 7.695 | 10,107,818 | -0.14(-1.74%) |
Dec 15, 2004 | 7.732 | 7.832 | 7.641 | 7.832 | 10,251,725 | +0.12(+1.54%) |
Dec 14, 2004 | 7.654 | 7.777 | 7.623 | 7.713 | 10,676,261 | +0.14(+1.88%) |
Dec 13, 2004 | 7.520 | 7.647 | 7.518 | 7.571 | 9,195,129 | +0.07(+0.96%) |
Dec 10, 2004 | 7.795 | 7.795 | 7.487 | 7.499 | 9,956,216 | -0.18(-2.31%) |
Dec 09, 2004 | 7.504 | 7.711 | 7.504 | 7.676 | 8,326,817 | +0.20(+2.69%) |
Dec 08, 2004 | 7.495 | 7.594 | 7.341 | 7.475 | 7,883,811 | -0.02(-0.26%) |
Dec 07, 2004 | 7.639 | 7.682 | 7.483 | 7.495 | 10,627,010 | -0.13(-1.71%) |
Dec 06, 2004 | 7.651 | 7.695 | 7.538 | 7.625 | 13,052,383 | +0.07(+0.98%) |
Dec 03, 2004 | 7.407 | 7.647 | 7.384 | 7.551 | 19,002,052 | +0.03(+0.34%) |
Dec 02, 2004 | 7.768 | 7.768 | 7.481 | 7.526 | 17,814,632 | -0.24(-3.11%) |