Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.601 | 8.761 | 8.595 | 8.755 | 4,099,616 | +0.13(+1.49%) |
Feb 25, 2005 | 8.549 | 8.632 | 8.473 | 8.626 | 3,702,918 | +0.09(+1.03%) |
Feb 24, 2005 | 8.435 | 8.556 | 8.370 | 8.538 | 4,469,908 | +0.07(+0.79%) |
Feb 23, 2005 | 8.678 | 8.678 | 8.382 | 8.471 | 3,322,801 | -0.01(-0.10%) |
Feb 22, 2005 | 8.549 | 8.629 | 8.426 | 8.479 | 3,258,936 | -0.09(-1.06%) |
Feb 18, 2005 | 8.737 | 8.738 | 8.556 | 8.571 | 4,971,920 | -0.17(-1.90%) |
Feb 17, 2005 | 8.507 | 8.852 | 8.492 | 8.737 | 6,372,950 | +0.23(+2.66%) |
Feb 16, 2005 | 8.549 | 8.562 | 8.468 | 8.510 | 5,794,484 | +0.11(+1.36%) |
Feb 15, 2005 | 8.289 | 8.422 | 8.242 | 8.396 | 3,468,032 | +0.13(+1.60%) |
Feb 14, 2005 | 8.186 | 8.289 | 8.175 | 8.264 | 2,077,748 | +0.05(+0.65%) |
Feb 11, 2005 | 8.092 | 8.248 | 8.066 | 8.211 | 3,026,199 | +0.13(+1.61%) |
Feb 10, 2005 | 8.071 | 8.124 | 7.981 | 8.080 | 1,270,844 | +0.03(+0.32%) |
Feb 09, 2005 | 8.168 | 8.206 | 8.045 | 8.054 | 1,269,308 | -0.11(-1.36%) |
Feb 08, 2005 | 8.233 | 8.240 | 8.126 | 8.165 | 2,475,060 | -0.09(-1.09%) |
Feb 07, 2005 | 8.256 | 8.287 | 8.229 | 8.255 | 4,354,460 | +0.08(+0.96%) |
Feb 04, 2005 | 8.204 | 8.266 | 8.131 | 8.176 | 3,079,931 | -0.07(-0.83%) |
Feb 03, 2005 | 8.116 | 8.294 | 8.045 | 8.245 | 4,805,811 | +0.15(+1.85%) |
Feb 02, 2005 | 7.979 | 8.113 | 7.971 | 8.095 | 3,955,920 | +0.14(+1.70%) |
Feb 01, 2005 | 7.833 | 8.009 | 7.817 | 7.960 | 3,427,502 | +0.10(+1.31%) |
Jan 31, 2005 | 7.792 | 7.874 | 7.787 | 7.857 | 3,434,564 | +0.11(+1.37%) |
Jan 28, 2005 | 7.784 | 7.810 | 7.675 | 7.751 | 2,623,361 | -0.00(-0.02%) |
Jan 27, 2005 | 7.742 | 7.792 | 7.703 | 7.753 | 2,840,439 | -0.01(-0.17%) |
Jan 26, 2005 | 7.825 | 7.836 | 7.730 | 7.766 | 2,548,136 | -0.03(-0.33%) |
Jan 25, 2005 | 7.597 | 7.821 | 7.576 | 7.792 | 3,665,766 | +0.20(+2.62%) |
Jan 24, 2005 | 7.712 | 7.735 | 7.580 | 7.593 | 2,020,332 | -0.12(-1.54%) |
Jan 21, 2005 | 7.914 | 7.934 | 7.699 | 7.712 | 2,377,114 | -0.12(-1.58%) |
Jan 20, 2005 | 7.834 | 7.878 | 7.792 | 7.836 | 2,093,407 | +0.00(+0.02%) |
Jan 19, 2005 | 7.921 | 7.953 | 7.828 | 7.834 | 2,217,145 | -0.08(-1.07%) |
Jan 18, 2005 | 7.898 | 7.948 | 7.844 | 7.919 | 2,255,218 | -0.02(-0.25%) |
Jan 14, 2005 | 7.817 | 7.976 | 7.808 | 7.939 | 2,341,804 | +0.12(+1.56%) |
Jan 13, 2005 | 7.817 | 7.887 | 7.735 | 7.817 | 2,063,317 | -0.01(-0.15%) |
Jan 12, 2005 | 7.874 | 7.882 | 7.733 | 7.828 | 3,001,943 | -0.03(-0.41%) |
Jan 11, 2005 | 7.852 | 7.906 | 7.761 | 7.861 | 3,357,804 | +0.01(+0.10%) |
Jan 10, 2005 | 7.784 | 7.901 | 7.750 | 7.852 | 3,280,736 | +0.06(+0.77%) |
Jan 07, 2005 | 7.763 | 7.817 | 7.712 | 7.792 | 4,834,980 | +0.03(+0.36%) |
Jan 06, 2005 | 7.647 | 7.768 | 7.628 | 7.764 | 4,730,279 | +0.10(+1.32%) |
Jan 05, 2005 | 7.657 | 7.763 | 7.657 | 7.663 | 9,077,984 | +0.23(+3.16%) |
Jan 04, 2005 | 7.559 | 7.602 | 7.396 | 7.429 | 3,311,133 | -0.13(-1.68%) |
Jan 03, 2005 | 7.610 | 7.672 | 7.491 | 7.556 | 4,599,786 | -0.05(-0.71%) |
Dec 31, 2004 | 7.662 | 7.675 | 7.602 | 7.610 | 1,584,333 | -0.04(-0.47%) |
Dec 30, 2004 | 7.654 | 7.667 | 7.603 | 7.646 | 1,958,002 | -0.01(-0.15%) |
Dec 29, 2004 | 7.644 | 7.706 | 7.605 | 7.657 | 2,129,024 | +0.01(+0.17%) |
Dec 28, 2004 | 7.562 | 7.644 | 7.515 | 7.644 | 1,291,108 | +0.09(+1.25%) |
Dec 27, 2004 | 7.564 | 7.654 | 7.543 | 7.549 | 2,300,967 | -0.01(-0.09%) |
Dec 23, 2004 | 7.564 | 7.660 | 7.540 | 7.556 | 2,028,315 | -0.02(-0.32%) |
Dec 22, 2004 | 7.523 | 7.654 | 7.515 | 7.580 | 3,456,978 | -0.01(-0.11%) |
Dec 21, 2004 | 7.419 | 7.618 | 7.409 | 7.589 | 3,608,349 | +0.20(+2.73%) |
Dec 20, 2004 | 7.450 | 7.484 | 7.343 | 7.387 | 3,958,377 | -0.02(-0.33%) |
Dec 17, 2004 | 7.475 | 7.522 | 7.406 | 7.411 | 5,488,364 | -0.12(-1.60%) |
Dec 16, 2004 | 7.587 | 7.589 | 7.483 | 7.532 | 4,745,324 | -0.02(-0.24%) |
Dec 15, 2004 | 7.528 | 7.654 | 7.501 | 7.549 | 5,658,465 | +0.02(+0.30%) |
Dec 14, 2004 | 7.403 | 7.554 | 7.395 | 7.527 | 5,161,672 | +0.12(+1.67%) |
Dec 13, 2004 | 7.377 | 7.414 | 7.341 | 7.403 | 4,455,477 | +0.07(+1.02%) |
Dec 10, 2004 | 7.328 | 7.407 | 7.304 | 7.328 | 4,803,354 | -0.03(-0.44%) |
Dec 09, 2004 | 7.263 | 7.390 | 7.250 | 7.361 | 6,193,638 | +0.01(+0.20%) |
Dec 08, 2004 | 7.181 | 7.378 | 7.172 | 7.346 | 6,251,975 | +0.19(+2.64%) |
Dec 07, 2004 | 7.126 | 7.230 | 7.067 | 7.157 | 4,801,205 | +0.02(+0.23%) |
Dec 06, 2004 | 7.082 | 7.170 | 7.030 | 7.141 | 3,294,246 | +0.06(+0.85%) |
Dec 03, 2004 | 7.061 | 7.177 | 6.994 | 7.080 | 6,516,952 | +0.04(+0.53%) |
Dec 02, 2004 | 7.084 | 7.313 | 7.002 | 7.043 | 10,862,201 | -0.22(-3.03%) |