Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.051 | 9.140 | 8.912 | 9.063 | 6,884,119 | +0.03(+0.35%) |
Feb 25, 2005 | 8.851 | 9.032 | 8.736 | 9.032 | 7,147,782 | +0.20(+2.31%) |
Feb 24, 2005 | 8.609 | 8.833 | 8.551 | 8.828 | 7,462,403 | +0.21(+2.46%) |
Feb 23, 2005 | 8.461 | 8.620 | 8.421 | 8.617 | 5,944,445 | +0.21(+2.46%) |
Feb 22, 2005 | 8.570 | 8.608 | 8.394 | 8.409 | 7,758,911 | -0.18(-2.08%) |
Feb 18, 2005 | 8.586 | 8.644 | 8.538 | 8.588 | 4,986,780 | +0.05(+0.58%) |
Feb 17, 2005 | 8.683 | 8.718 | 8.496 | 8.538 | 7,838,479 | -0.15(-1.73%) |
Feb 16, 2005 | 8.790 | 8.815 | 8.662 | 8.689 | 4,974,159 | -0.08(-0.96%) |
Feb 15, 2005 | 8.706 | 8.851 | 8.685 | 8.773 | 7,266,250 | +0.07(+0.76%) |
Feb 14, 2005 | 8.790 | 8.791 | 8.668 | 8.707 | 3,326,965 | -0.07(-0.78%) |
Feb 11, 2005 | 8.791 | 8.869 | 8.691 | 8.775 | 5,015,545 | +0.01(+0.15%) |
Feb 10, 2005 | 8.768 | 8.855 | 8.674 | 8.762 | 5,169,365 | +0.06(+0.65%) |
Feb 09, 2005 | 8.836 | 8.895 | 8.678 | 8.706 | 6,012,636 | -0.15(-1.74%) |
Feb 08, 2005 | 8.818 | 8.863 | 8.757 | 8.860 | 5,732,792 | +0.08(+0.92%) |
Feb 07, 2005 | 8.671 | 8.786 | 8.612 | 8.779 | 4,581,808 | +0.13(+1.55%) |
Feb 04, 2005 | 8.438 | 8.659 | 8.435 | 8.645 | 4,473,266 | +0.17(+1.99%) |
Feb 03, 2005 | 8.512 | 8.614 | 8.437 | 8.477 | 4,651,715 | -0.02(-0.27%) |
Feb 02, 2005 | 8.436 | 8.503 | 8.270 | 8.500 | 8,032,268 | -0.03(-0.35%) |
Feb 01, 2005 | 8.610 | 8.645 | 8.396 | 8.530 | 8,874,809 | +0.02(+0.24%) |
Jan 31, 2005 | 8.472 | 8.580 | 8.454 | 8.509 | 5,227,326 | +0.13(+1.60%) |
Jan 28, 2005 | 8.407 | 8.420 | 8.249 | 8.376 | 6,949,542 | -0.05(-0.60%) |
Jan 27, 2005 | 8.480 | 8.495 | 8.340 | 8.426 | 5,042,815 | -0.05(-0.61%) |
Jan 26, 2005 | 8.488 | 8.518 | 8.405 | 8.478 | 6,327,618 | +0.07(+0.82%) |
Jan 25, 2005 | 8.437 | 8.617 | 8.354 | 8.409 | 6,613,391 | +0.10(+1.19%) |
Jan 24, 2005 | 8.512 | 8.583 | 8.299 | 8.311 | 8,146,833 | -0.21(-2.49%) |
Jan 21, 2005 | 8.713 | 8.749 | 8.501 | 8.523 | 6,953,483 | -0.18(-2.05%) |
Jan 20, 2005 | 8.910 | 8.978 | 8.686 | 8.701 | 4,879,910 | -0.15(-1.65%) |
Jan 19, 2005 | 9.039 | 9.039 | 8.842 | 8.847 | 4,308,213 | -0.15(-1.67%) |
Jan 18, 2005 | 8.785 | 9.034 | 8.731 | 8.997 | 5,387,712 | +0.13(+1.52%) |
Jan 14, 2005 | 8.786 | 8.897 | 8.684 | 8.862 | 5,881,790 | +0.11(+1.21%) |
Jan 13, 2005 | 8.813 | 8.867 | 8.731 | 8.756 | 4,296,732 | -0.09(-1.02%) |
Jan 12, 2005 | 8.798 | 8.872 | 8.719 | 8.847 | 5,033,858 | +0.04(+0.41%) |
Jan 11, 2005 | 8.780 | 8.861 | 8.689 | 8.810 | 5,435,370 | +0.05(+0.52%) |
Jan 10, 2005 | 8.730 | 8.874 | 8.686 | 8.765 | 6,859,733 | +0.04(+0.43%) |
Jan 07, 2005 | 8.890 | 8.890 | 8.614 | 8.727 | 9,393,400 | -0.07(-0.82%) |
Jan 06, 2005 | 9.031 | 9.032 | 8.775 | 8.800 | 9,486,912 | -0.08(-0.95%) |
Jan 05, 2005 | 9.128 | 9.157 | 8.742 | 8.884 | 15,941,335 | -0.30(-3.23%) |
Jan 04, 2005 | 9.634 | 9.665 | 9.160 | 9.180 | 10,227,858 | -0.31(-3.30%) |
Jan 03, 2005 | 9.718 | 9.800 | 9.433 | 9.493 | 7,240,685 | -0.20(-2.05%) |
Dec 31, 2004 | 9.664 | 9.755 | 9.584 | 9.692 | 3,229,085 | +0.07(+0.71%) |
Dec 30, 2004 | 9.629 | 9.710 | 9.582 | 9.623 | 2,460,150 | -0.04(-0.42%) |
Dec 29, 2004 | 9.628 | 9.664 | 9.538 | 9.664 | 2,661,656 | +0.06(+0.63%) |
Dec 28, 2004 | 9.435 | 9.604 | 9.394 | 9.604 | 3,932,143 | +0.21(+2.19%) |
Dec 27, 2004 | 9.520 | 9.567 | 9.285 | 9.398 | 3,021,489 | -0.11(-1.11%) |
Dec 23, 2004 | 9.423 | 9.528 | 9.363 | 9.504 | 3,011,524 | +0.06(+0.68%) |
Dec 22, 2004 | 9.282 | 9.449 | 9.282 | 9.440 | 5,128,449 | +0.04(+0.47%) |
Dec 21, 2004 | 9.245 | 9.417 | 9.148 | 9.396 | 4,904,799 | +0.17(+1.87%) |
Dec 20, 2004 | 9.299 | 9.445 | 9.182 | 9.223 | 7,436,916 | -0.02(-0.20%) |
Dec 17, 2004 | 9.352 | 9.381 | 9.201 | 9.242 | 11,929,292 | -0.18(-1.93%) |
Dec 16, 2004 | 9.505 | 9.538 | 9.285 | 9.423 | 8,566,792 | -0.19(-2.00%) |
Dec 15, 2004 | 9.447 | 9.616 | 9.393 | 9.616 | 5,097,448 | +0.19(+1.99%) |
Dec 14, 2004 | 9.514 | 9.538 | 9.367 | 9.428 | 6,679,606 | -0.07(-0.69%) |
Dec 13, 2004 | 9.385 | 9.505 | 9.351 | 9.493 | 5,845,901 | +0.15(+1.60%) |
Dec 10, 2004 | 9.368 | 9.373 | 9.249 | 9.344 | 5,659,341 | -0.02(-0.21%) |
Dec 09, 2004 | 9.326 | 9.411 | 9.261 | 9.363 | 5,698,646 | +0.02(+0.18%) |
Dec 08, 2004 | 9.232 | 9.450 | 9.232 | 9.346 | 6,147,053 | +0.10(+1.04%) |
Dec 07, 2004 | 9.350 | 9.431 | 9.214 | 9.250 | 8,387,429 | -0.10(-1.11%) |
Dec 06, 2004 | 9.387 | 9.451 | 9.307 | 9.354 | 4,453,624 | -0.12(-1.23%) |
Dec 03, 2004 | 9.476 | 9.559 | 9.356 | 9.470 | 6,793,646 | -0.04(-0.38%) |
Dec 02, 2004 | 9.553 | 9.805 | 9.444 | 9.506 | 8,125,027 | -0.05(-0.52%) |