Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.834 | 8.941 | 8.621 | 8.680 | 14,256,788 | -0.15(-1.74%) |
Feb 25, 2005 | 8.469 | 8.836 | 8.469 | 8.834 | 13,436,673 | +0.24(+2.78%) |
Feb 24, 2005 | 8.518 | 8.597 | 8.396 | 8.595 | 11,866,600 | +0.09(+1.02%) |
Feb 23, 2005 | 8.281 | 8.516 | 8.279 | 8.508 | 10,327,680 | +0.19(+2.30%) |
Feb 22, 2005 | 8.390 | 8.536 | 8.311 | 8.317 | 13,385,004 | -0.07(-0.85%) |
Feb 18, 2005 | 8.297 | 8.426 | 8.264 | 8.388 | 10,032,104 | +0.14(+1.68%) |
Feb 17, 2005 | 8.376 | 8.445 | 8.243 | 8.250 | 11,446,664 | -0.13(-1.58%) |
Feb 16, 2005 | 8.214 | 8.410 | 8.181 | 8.382 | 12,503,088 | +0.22(+2.66%) |
Feb 15, 2005 | 8.173 | 8.246 | 8.110 | 8.165 | 9,738,048 | -0.01(-0.14%) |
Feb 14, 2005 | 8.248 | 8.291 | 8.155 | 8.177 | 9,007,087 | -0.09(-1.15%) |
Feb 11, 2005 | 8.301 | 8.339 | 8.232 | 8.272 | 11,391,703 | -0.02(-0.24%) |
Feb 10, 2005 | 8.133 | 8.297 | 8.104 | 8.291 | 12,309,077 | +0.26(+3.27%) |
Feb 09, 2005 | 8.058 | 8.153 | 7.966 | 8.029 | 10,240,046 | -0.06(-0.71%) |
Feb 08, 2005 | 8.092 | 8.173 | 8.021 | 8.086 | 8,379,209 | -0.01(-0.07%) |
Feb 07, 2005 | 8.242 | 8.301 | 7.999 | 8.092 | 8,690,235 | -0.19(-2.33%) |
Feb 04, 2005 | 8.242 | 8.315 | 8.195 | 8.285 | 11,603,444 | +0.04(+0.45%) |
Feb 03, 2005 | 8.202 | 8.252 | 8.102 | 8.248 | 13,691,724 | +0.05(+0.55%) |
Feb 02, 2005 | 8.153 | 8.202 | 8.054 | 8.202 | 13,595,478 | +0.12(+1.49%) |
Feb 01, 2005 | 8.121 | 8.173 | 8.005 | 8.082 | 13,494,420 | -0.04(-0.46%) |
Jan 31, 2005 | 7.896 | 8.139 | 7.798 | 8.120 | 36,333,800 | +0.06(+0.71%) |
Jan 28, 2005 | 8.345 | 8.370 | 7.979 | 8.062 | 37,923,628 | -0.53(-6.14%) |
Jan 27, 2005 | 8.437 | 8.603 | 8.422 | 8.589 | 13,342,706 | +0.15(+1.80%) |
Jan 26, 2005 | 8.455 | 8.475 | 8.356 | 8.437 | 35,019,284 | +0.03(+0.33%) |
Jan 25, 2005 | 8.435 | 8.481 | 8.301 | 8.410 | 17,643,626 | +0.12(+1.43%) |
Jan 24, 2005 | 8.331 | 8.538 | 8.291 | 8.291 | 15,141,490 | +0.04(+0.48%) |
Jan 21, 2005 | 8.287 | 8.376 | 8.250 | 8.252 | 15,192,905 | +0.00(+0.02%) |
Jan 20, 2005 | 8.331 | 8.370 | 8.193 | 8.250 | 14,132,935 | -0.08(-0.97%) |
Jan 19, 2005 | 8.246 | 8.388 | 8.232 | 8.331 | 14,389,253 | +0.08(+0.91%) |
Jan 18, 2005 | 8.242 | 8.297 | 8.214 | 8.256 | 18,281,888 | +0.10(+1.26%) |
Jan 14, 2005 | 8.074 | 8.165 | 7.946 | 8.153 | 18,356,352 | +0.14(+1.72%) |
Jan 13, 2005 | 7.831 | 8.078 | 7.823 | 8.015 | 27,272,766 | +0.21(+2.73%) |
Jan 12, 2005 | 7.541 | 7.808 | 7.519 | 7.802 | 15,138,197 | +0.26(+3.48%) |
Jan 11, 2005 | 7.464 | 7.547 | 7.419 | 7.539 | 8,835,111 | +0.07(+0.92%) |
Jan 10, 2005 | 7.537 | 7.581 | 7.444 | 7.470 | 11,081,690 | -0.03(-0.37%) |
Jan 07, 2005 | 7.551 | 7.551 | 7.359 | 7.498 | 9,541,504 | -0.05(-0.71%) |
Jan 06, 2005 | 7.419 | 7.587 | 7.340 | 7.551 | 13,661,331 | +0.13(+1.78%) |
Jan 05, 2005 | 7.513 | 7.588 | 7.344 | 7.419 | 14,299,086 | -0.09(-1.26%) |
Jan 04, 2005 | 7.590 | 7.660 | 7.510 | 7.513 | 10,805,870 | +0.01(+0.11%) |
Jan 03, 2005 | 7.650 | 7.671 | 7.490 | 7.506 | 12,360,493 | -0.24(-3.11%) |
Dec 31, 2004 | 7.782 | 7.810 | 7.742 | 7.746 | 3,998,506 | -0.01(-0.08%) |
Dec 30, 2004 | 7.812 | 7.819 | 7.731 | 7.752 | 4,397,166 | -0.08(-1.01%) |
Dec 29, 2004 | 7.758 | 7.867 | 7.717 | 7.831 | 5,657,986 | +0.08(+0.97%) |
Dec 28, 2004 | 7.721 | 7.766 | 7.701 | 7.756 | 5,095,455 | +0.08(+1.11%) |
Dec 27, 2004 | 7.857 | 7.865 | 7.671 | 7.671 | 5,810,966 | -0.19(-2.36%) |
Dec 23, 2004 | 7.831 | 7.873 | 7.780 | 7.857 | 5,496,141 | +0.04(+0.51%) |
Dec 22, 2004 | 7.869 | 7.946 | 7.725 | 7.817 | 9,630,658 | -0.08(-0.95%) |
Dec 21, 2004 | 7.778 | 7.906 | 7.770 | 7.893 | 8,493,945 | +0.14(+1.81%) |
Dec 20, 2004 | 7.746 | 7.817 | 7.717 | 7.752 | 7,686,746 | +0.01(+0.08%) |
Dec 17, 2004 | 7.800 | 7.869 | 7.723 | 7.746 | 10,440,136 | -0.05(-0.61%) |
Dec 16, 2004 | 7.883 | 7.930 | 7.782 | 7.794 | 9,980,182 | -0.14(-1.74%) |
Dec 15, 2004 | 7.831 | 7.932 | 7.739 | 7.932 | 10,122,271 | +0.12(+1.54%) |
Dec 14, 2004 | 7.752 | 7.877 | 7.721 | 7.812 | 10,541,447 | +0.14(+1.88%) |
Dec 13, 2004 | 7.616 | 7.744 | 7.614 | 7.667 | 9,079,018 | +0.07(+0.96%) |
Dec 10, 2004 | 7.894 | 7.894 | 7.583 | 7.594 | 9,830,495 | -0.18(-2.31%) |
Dec 09, 2004 | 7.600 | 7.810 | 7.600 | 7.774 | 8,221,670 | +0.20(+2.69%) |
Dec 08, 2004 | 7.590 | 7.691 | 7.435 | 7.571 | 7,784,258 | -0.02(-0.26%) |
Dec 07, 2004 | 7.737 | 7.780 | 7.579 | 7.590 | 10,492,818 | -0.13(-1.71%) |
Dec 06, 2004 | 7.748 | 7.794 | 7.634 | 7.723 | 12,887,565 | +0.08(+0.98%) |
Dec 03, 2004 | 7.502 | 7.744 | 7.478 | 7.648 | 18,762,104 | +0.03(+0.34%) |
Dec 02, 2004 | 7.867 | 7.867 | 7.577 | 7.622 | 17,589,678 | -0.24(-3.11%) |