Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.948 | 9.046 | 8.874 | 8.893 | 1,524,002 | -0.09(-1.03%) |
Feb 25, 2005 | 8.911 | 9.034 | 8.819 | 8.985 | 741,824 | +0.07(+0.83%) |
Feb 24, 2005 | 8.991 | 9.034 | 8.880 | 8.911 | 1,061,887 | -0.04(-0.41%) |
Feb 23, 2005 | 8.862 | 8.948 | 8.733 | 8.948 | 1,084,505 | -0.02(-0.27%) |
Feb 22, 2005 | 8.801 | 9.034 | 8.801 | 8.973 | 1,614,147 | +0.40(+4.66%) |
Feb 18, 2005 | 8.561 | 8.616 | 8.463 | 8.573 | 749,797 | -0.02(-0.29%) |
Feb 17, 2005 | 8.377 | 8.598 | 8.352 | 8.598 | 1,155,612 | +0.26(+3.10%) |
Feb 16, 2005 | 8.377 | 8.383 | 8.198 | 8.340 | 884,689 | -0.08(-0.95%) |
Feb 15, 2005 | 8.223 | 8.598 | 8.223 | 8.420 | 2,398,603 | +0.20(+2.39%) |
Feb 14, 2005 | 7.995 | 8.229 | 7.971 | 8.223 | 1,659,382 | +0.34(+4.37%) |
Feb 11, 2005 | 7.860 | 7.971 | 7.830 | 7.879 | 1,166,677 | +0.08(+1.02%) |
Feb 10, 2005 | 7.436 | 7.836 | 7.436 | 7.799 | 3,337,966 | +0.42(+5.75%) |
Feb 09, 2005 | 7.393 | 7.449 | 7.356 | 7.375 | 2,126,216 | -0.07(-0.99%) |
Feb 08, 2005 | 7.584 | 7.584 | 7.418 | 7.449 | 2,188,374 | -0.13(-1.70%) |
Feb 07, 2005 | 7.805 | 7.897 | 7.571 | 7.578 | 1,198,569 | -0.25(-3.22%) |
Feb 04, 2005 | 7.854 | 7.897 | 7.719 | 7.830 | 623,041 | -0.04(-0.55%) |
Feb 03, 2005 | 7.873 | 7.873 | 7.756 | 7.873 | 578,457 | -0.09(-1.16%) |
Feb 02, 2005 | 7.983 | 8.002 | 7.903 | 7.965 | 536,313 | +0.04(+0.54%) |
Feb 01, 2005 | 7.805 | 7.922 | 7.805 | 7.922 | 429,246 | +0.09(+1.18%) |
Jan 31, 2005 | 7.848 | 7.860 | 7.780 | 7.830 | 528,340 | -0.04(-0.55%) |
Jan 28, 2005 | 8.020 | 8.020 | 7.842 | 7.873 | 458,860 | -0.06(-0.70%) |
Jan 27, 2005 | 7.823 | 7.946 | 7.780 | 7.928 | 983,133 | +0.05(+0.62%) |
Jan 26, 2005 | 7.909 | 8.051 | 7.848 | 7.879 | 583,013 | +0.06(+0.79%) |
Jan 25, 2005 | 8.045 | 8.045 | 7.817 | 7.817 | 1,148,290 | -0.27(-3.34%) |
Jan 24, 2005 | 8.100 | 8.247 | 8.045 | 8.088 | 830,993 | -0.05(-0.60%) |
Jan 21, 2005 | 7.916 | 8.149 | 7.916 | 8.137 | 1,107,123 | +0.23(+2.95%) |
Jan 20, 2005 | 7.854 | 7.940 | 7.805 | 7.903 | 617,997 | -0.01(-0.08%) |
Jan 19, 2005 | 8.204 | 8.204 | 7.823 | 7.909 | 610,512 | +0.02(+0.31%) |
Jan 18, 2005 | 7.842 | 7.934 | 7.780 | 7.885 | 697,565 | +0.09(+1.10%) |
Jan 14, 2005 | 7.836 | 7.860 | 7.768 | 7.799 | 871,997 | -0.11(-1.40%) |
Jan 13, 2005 | 7.940 | 7.940 | 7.860 | 7.909 | 894,289 | -0.10(-1.30%) |
Jan 12, 2005 | 8.198 | 8.235 | 8.014 | 8.014 | 963,444 | -0.06(-0.69%) |
Jan 11, 2005 | 8.002 | 8.094 | 7.977 | 8.069 | 985,085 | +0.14(+1.70%) |
Jan 10, 2005 | 7.873 | 8.014 | 7.860 | 7.934 | 585,453 | +0.10(+1.33%) |
Jan 07, 2005 | 7.989 | 8.045 | 7.830 | 7.830 | 1,002,496 | -0.09(-1.09%) |
Jan 06, 2005 | 7.983 | 7.983 | 7.842 | 7.916 | 1,090,526 | -0.06(-0.77%) |
Jan 05, 2005 | 8.094 | 8.143 | 7.934 | 7.977 | 1,290,830 | -0.12(-1.52%) |
Jan 04, 2005 | 8.143 | 8.204 | 8.014 | 8.100 | 1,352,336 | -0.11(-1.35%) |
Jan 03, 2005 | 8.383 | 8.383 | 8.155 | 8.211 | 825,460 | -0.24(-2.84%) |
Dec 31, 2004 | 8.463 | 8.524 | 8.401 | 8.450 | 397,028 | +0.05(+0.59%) |
Dec 30, 2004 | 8.438 | 8.499 | 8.401 | 8.401 | 812,443 | -0.04(-0.44%) |
Dec 29, 2004 | 8.450 | 8.493 | 8.088 | 8.438 | 958,888 | -0.09(-1.01%) |
Dec 28, 2004 | 8.647 | 8.653 | 8.456 | 8.524 | 573,250 | -0.08(-0.93%) |
Dec 27, 2004 | 8.573 | 8.665 | 8.536 | 8.604 | 481,640 | +0.07(+0.86%) |
Dec 23, 2004 | 8.567 | 8.659 | 8.524 | 8.530 | 866,790 | +0.01(+0.07%) |
Dec 22, 2004 | 8.401 | 8.542 | 8.364 | 8.524 | 1,166,514 | +0.12(+1.46%) |
Dec 21, 2004 | 8.321 | 8.438 | 8.315 | 8.401 | 891,198 | +0.05(+0.59%) |
Dec 20, 2004 | 8.413 | 8.506 | 8.340 | 8.352 | 586,918 | -0.01(-0.07%) |
Dec 17, 2004 | 8.278 | 8.475 | 8.247 | 8.358 | 1,311,006 | +0.09(+1.12%) |
Dec 16, 2004 | 8.450 | 8.450 | 8.217 | 8.266 | 2,181,377 | -0.14(-1.68%) |
Dec 15, 2004 | 8.542 | 8.567 | 8.383 | 8.407 | 1,175,626 | -0.05(-0.58%) |
Dec 14, 2004 | 8.469 | 8.469 | 8.272 | 8.456 | 1,430,928 | -0.06(-0.65%) |
Dec 13, 2004 | 8.469 | 8.573 | 8.432 | 8.512 | 1,005,913 | +0.08(+0.95%) |
Dec 10, 2004 | 8.469 | 8.647 | 8.426 | 8.432 | 859,468 | -0.10(-1.15%) |
Dec 09, 2004 | 8.512 | 8.592 | 8.358 | 8.530 | 1,480,557 | +0.02(+0.22%) |
Dec 08, 2004 | 8.420 | 8.555 | 8.174 | 8.512 | 3,186,151 | -0.25(-2.81%) |
Dec 07, 2004 | 8.967 | 9.040 | 8.758 | 8.758 | 1,021,046 | -0.21(-2.33%) |
Dec 06, 2004 | 9.053 | 9.053 | 8.831 | 8.967 | 1,413,518 | -0.08(-0.88%) |
Dec 03, 2004 | 9.108 | 9.341 | 9.016 | 9.046 | 2,106,202 | -0.09(-1.01%) |
Dec 02, 2004 | 9.495 | 9.612 | 9.034 | 9.139 | 2,107,504 | -0.41(-4.25%) |