Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.672 | 8.833 | 8.666 | 8.827 | 4,066,163 | +0.13(+1.49%) |
Feb 25, 2005 | 8.620 | 8.703 | 8.543 | 8.697 | 3,672,703 | +0.09(+1.03%) |
Feb 24, 2005 | 8.505 | 8.626 | 8.439 | 8.608 | 4,433,433 | +0.07(+0.79%) |
Feb 23, 2005 | 8.749 | 8.749 | 8.451 | 8.541 | 3,295,687 | -0.01(-0.10%) |
Feb 22, 2005 | 8.620 | 8.700 | 8.495 | 8.549 | 3,232,344 | -0.09(-1.06%) |
Feb 18, 2005 | 8.808 | 8.810 | 8.626 | 8.641 | 4,931,350 | -0.17(-1.90%) |
Feb 17, 2005 | 8.577 | 8.925 | 8.562 | 8.808 | 6,320,947 | +0.23(+2.66%) |
Feb 16, 2005 | 8.620 | 8.633 | 8.538 | 8.580 | 5,747,201 | +0.11(+1.36%) |
Feb 15, 2005 | 8.357 | 8.492 | 8.309 | 8.465 | 3,439,733 | +0.13(+1.60%) |
Feb 14, 2005 | 8.254 | 8.357 | 8.242 | 8.332 | 2,060,794 | +0.05(+0.65%) |
Feb 11, 2005 | 8.158 | 8.316 | 8.132 | 8.278 | 3,001,505 | +0.13(+1.61%) |
Feb 10, 2005 | 8.137 | 8.191 | 8.047 | 8.147 | 1,260,474 | +0.03(+0.32%) |
Feb 09, 2005 | 8.235 | 8.273 | 8.111 | 8.121 | 1,258,951 | -0.11(-1.36%) |
Feb 08, 2005 | 8.301 | 8.308 | 8.193 | 8.232 | 2,454,863 | -0.09(-1.09%) |
Feb 07, 2005 | 8.324 | 8.355 | 8.296 | 8.322 | 4,318,928 | +0.08(+0.96%) |
Feb 04, 2005 | 8.272 | 8.334 | 8.198 | 8.244 | 3,054,799 | -0.07(-0.83%) |
Feb 03, 2005 | 8.183 | 8.362 | 8.111 | 8.313 | 4,766,596 | +0.15(+1.85%) |
Feb 02, 2005 | 8.045 | 8.180 | 8.037 | 8.162 | 3,923,640 | +0.14(+1.70%) |
Feb 01, 2005 | 7.897 | 8.075 | 7.881 | 8.025 | 3,399,534 | +0.10(+1.31%) |
Jan 31, 2005 | 7.856 | 7.938 | 7.851 | 7.922 | 3,406,538 | +0.11(+1.37%) |
Jan 28, 2005 | 7.848 | 7.874 | 7.738 | 7.815 | 2,601,954 | -0.00(-0.02%) |
Jan 27, 2005 | 7.805 | 7.856 | 7.766 | 7.817 | 2,817,261 | -0.01(-0.17%) |
Jan 26, 2005 | 7.889 | 7.901 | 7.794 | 7.830 | 2,527,343 | -0.03(-0.33%) |
Jan 25, 2005 | 7.659 | 7.886 | 7.638 | 7.856 | 3,635,854 | +0.20(+2.62%) |
Jan 24, 2005 | 7.776 | 7.799 | 7.643 | 7.656 | 2,003,846 | -0.12(-1.54%) |
Jan 21, 2005 | 7.979 | 7.999 | 7.763 | 7.776 | 2,357,717 | -0.12(-1.58%) |
Jan 20, 2005 | 7.899 | 7.943 | 7.856 | 7.901 | 2,076,325 | +0.00(+0.02%) |
Jan 19, 2005 | 7.986 | 8.019 | 7.892 | 7.899 | 2,199,053 | -0.09(-1.07%) |
Jan 18, 2005 | 7.963 | 8.014 | 7.909 | 7.984 | 2,236,816 | -0.02(-0.25%) |
Jan 14, 2005 | 7.881 | 8.042 | 7.873 | 8.004 | 2,322,695 | +0.12(+1.56%) |
Jan 13, 2005 | 7.881 | 7.951 | 7.799 | 7.881 | 2,046,481 | -0.01(-0.15%) |
Jan 12, 2005 | 7.938 | 7.947 | 7.797 | 7.892 | 2,977,447 | -0.03(-0.41%) |
Jan 11, 2005 | 7.917 | 7.971 | 7.825 | 7.925 | 3,330,404 | +0.01(+0.10%) |
Jan 10, 2005 | 7.848 | 7.966 | 7.814 | 7.917 | 3,253,966 | +0.06(+0.77%) |
Jan 07, 2005 | 7.827 | 7.881 | 7.776 | 7.856 | 4,795,527 | +0.03(+0.36%) |
Jan 06, 2005 | 7.710 | 7.832 | 7.690 | 7.828 | 4,691,680 | +0.10(+1.32%) |
Jan 05, 2005 | 7.720 | 7.827 | 7.720 | 7.727 | 9,003,908 | +0.24(+3.16%) |
Jan 04, 2005 | 7.621 | 7.664 | 7.457 | 7.490 | 3,284,115 | -0.13(-1.68%) |
Jan 03, 2005 | 7.672 | 7.735 | 7.552 | 7.618 | 4,562,252 | -0.05(-0.71%) |
Dec 31, 2004 | 7.725 | 7.738 | 7.664 | 7.672 | 1,571,405 | -0.04(-0.47%) |
Dec 30, 2004 | 7.717 | 7.730 | 7.666 | 7.708 | 1,942,025 | -0.01(-0.15%) |
Dec 29, 2004 | 7.707 | 7.769 | 7.667 | 7.720 | 2,111,652 | +0.01(+0.17%) |
Dec 28, 2004 | 7.625 | 7.707 | 7.577 | 7.707 | 1,280,573 | +0.10(+1.25%) |
Dec 27, 2004 | 7.626 | 7.717 | 7.605 | 7.612 | 2,282,192 | -0.01(-0.09%) |
Dec 23, 2004 | 7.626 | 7.723 | 7.602 | 7.618 | 2,011,764 | -0.02(-0.32%) |
Dec 22, 2004 | 7.585 | 7.717 | 7.577 | 7.643 | 3,428,769 | -0.01(-0.11%) |
Dec 21, 2004 | 7.480 | 7.681 | 7.470 | 7.651 | 3,578,905 | +0.20(+2.73%) |
Dec 20, 2004 | 7.511 | 7.546 | 7.403 | 7.447 | 3,926,076 | -0.02(-0.33%) |
Dec 17, 2004 | 7.536 | 7.584 | 7.467 | 7.472 | 5,443,579 | -0.12(-1.60%) |
Dec 16, 2004 | 7.649 | 7.651 | 7.544 | 7.594 | 4,706,602 | -0.02(-0.24%) |
Dec 15, 2004 | 7.590 | 7.717 | 7.562 | 7.612 | 5,612,292 | +0.02(+0.30%) |
Dec 14, 2004 | 7.464 | 7.617 | 7.456 | 7.589 | 5,119,553 | +0.12(+1.67%) |
Dec 13, 2004 | 7.438 | 7.475 | 7.401 | 7.464 | 4,419,120 | +0.08(+1.02%) |
Dec 10, 2004 | 7.388 | 7.468 | 7.364 | 7.388 | 4,764,159 | -0.03(-0.44%) |
Dec 09, 2004 | 7.323 | 7.451 | 7.309 | 7.421 | 6,143,098 | +0.01(+0.20%) |
Dec 08, 2004 | 7.241 | 7.439 | 7.231 | 7.406 | 6,200,960 | +0.19(+2.64%) |
Dec 07, 2004 | 7.185 | 7.290 | 7.126 | 7.216 | 4,762,028 | +0.02(+0.23%) |
Dec 06, 2004 | 7.140 | 7.229 | 7.088 | 7.199 | 3,267,365 | +0.06(+0.85%) |
Dec 03, 2004 | 7.119 | 7.236 | 7.052 | 7.139 | 6,463,774 | +0.04(+0.53%) |
Dec 02, 2004 | 7.142 | 7.374 | 7.060 | 7.101 | 10,773,566 | -0.22(-3.03%) |