Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.184 | 8.210 | 8.129 | 8.134 | 14,405 | +0.03(+0.31%) |
Feb 25, 2005 | 8.058 | 8.108 | 8.037 | 8.108 | 11,839 | +0.10(+1.27%) |
Feb 24, 2005 | 7.982 | 8.068 | 7.976 | 8.007 | 13,023 | +0.00(+0.00%) |
Feb 23, 2005 | 7.971 | 8.017 | 7.961 | 8.007 | 17,957 | +0.04(+0.44%) |
Feb 22, 2005 | 7.931 | 7.971 | 7.890 | 7.971 | 18,351 | +0.08(+0.96%) |
Feb 18, 2005 | 8.159 | 8.159 | 7.885 | 7.895 | 57,620 | -0.26(-3.17%) |
Feb 17, 2005 | 8.184 | 8.184 | 8.134 | 8.154 | 6,906 | -0.02(-0.25%) |
Feb 16, 2005 | 8.174 | 8.245 | 8.169 | 8.174 | 13,615 | -0.01(-0.12%) |
Feb 15, 2005 | 8.336 | 8.351 | 8.184 | 8.184 | 14,207 | -0.13(-1.52%) |
Feb 14, 2005 | 8.281 | 8.311 | 8.281 | 8.311 | 9,077 | +0.04(+0.43%) |
Feb 11, 2005 | 8.235 | 8.275 | 8.235 | 8.275 | 4,933 | +0.03(+0.31%) |
Feb 10, 2005 | 8.250 | 8.250 | 8.250 | 8.250 | 789 | +0.01(+0.06%) |
Feb 09, 2005 | 8.184 | 8.316 | 8.184 | 8.245 | 21,508 | +0.08(+0.99%) |
Feb 08, 2005 | 8.230 | 8.286 | 8.164 | 8.164 | 18,943 | -0.07(-0.80%) |
Feb 07, 2005 | 8.245 | 8.245 | 8.225 | 8.230 | 3,749 | -0.02(-0.18%) |
Feb 04, 2005 | 8.210 | 8.311 | 8.210 | 8.245 | 9,471 | +0.09(+1.06%) |
Feb 03, 2005 | 8.149 | 8.159 | 8.108 | 8.159 | 7,103 | +0.05(+0.63%) |
Feb 02, 2005 | 8.139 | 8.154 | 8.108 | 8.108 | 21,311 | -0.02(-0.19%) |
Feb 01, 2005 | 8.123 | 8.123 | 8.103 | 8.123 | 12,629 | +0.02(+0.19%) |
Jan 31, 2005 | 8.134 | 8.134 | 8.068 | 8.108 | 14,799 | +0.01(+0.06%) |
Jan 28, 2005 | 8.083 | 8.144 | 8.027 | 8.103 | 11,050 | +0.04(+0.50%) |
Jan 27, 2005 | 8.149 | 8.154 | 8.063 | 8.063 | 16,970 | -0.09(-1.06%) |
Jan 26, 2005 | 8.134 | 8.184 | 8.134 | 8.149 | 12,629 | +0.03(+0.31%) |
Jan 25, 2005 | 8.159 | 8.210 | 8.113 | 8.123 | 9,669 | +0.02(+0.19%) |
Jan 24, 2005 | 8.159 | 8.210 | 8.083 | 8.108 | 8,287 | +0.00(+0.00%) |
Jan 21, 2005 | 8.205 | 8.235 | 8.108 | 8.108 | 4,538 | +0.02(+0.25%) |
Jan 20, 2005 | 8.032 | 8.103 | 8.032 | 8.088 | 8,879 | +0.11(+1.33%) |
Jan 19, 2005 | 7.921 | 8.032 | 7.921 | 7.982 | 16,575 | +0.08(+0.96%) |
Jan 18, 2005 | 8.002 | 8.022 | 7.906 | 7.906 | 21,114 | -0.10(-1.20%) |
Jan 14, 2005 | 7.982 | 8.002 | 7.982 | 8.002 | 2,170 | +0.01(+0.13%) |
Jan 13, 2005 | 8.032 | 8.083 | 7.956 | 7.992 | 17,759 | -0.06(-0.69%) |
Jan 12, 2005 | 8.058 | 8.058 | 8.042 | 8.047 | 16,378 | -0.05(-0.63%) |
Jan 11, 2005 | 8.154 | 8.154 | 8.093 | 8.098 | 12,629 | -0.06(-0.75%) |
Jan 10, 2005 | 8.108 | 8.159 | 8.058 | 8.159 | 13,813 | +0.15(+1.90%) |
Jan 07, 2005 | 7.941 | 8.108 | 7.941 | 8.007 | 18,549 | +0.07(+0.83%) |
Jan 06, 2005 | 8.083 | 8.083 | 7.931 | 7.941 | 11,247 | -0.17(-2.12%) |
Jan 05, 2005 | 8.108 | 8.113 | 8.058 | 8.113 | 14,010 | +0.01(+0.06%) |
Jan 04, 2005 | 8.159 | 8.159 | 8.083 | 8.108 | 9,866 | +0.05(+0.57%) |
Jan 03, 2005 | 7.951 | 8.063 | 7.951 | 8.063 | 13,615 | +0.15(+1.92%) |
Dec 31, 2004 | 8.007 | 8.007 | 7.911 | 7.911 | 6,314 | -0.12(-1.45%) |
Dec 30, 2004 | 8.007 | 8.027 | 8.007 | 8.027 | 4,933 | +0.02(+0.25%) |
Dec 29, 2004 | 8.002 | 8.007 | 7.976 | 8.007 | 12,629 | +0.01(+0.06%) |
Dec 28, 2004 | 7.956 | 8.002 | 7.936 | 8.002 | 14,602 | +0.07(+0.89%) |
Dec 27, 2004 | 7.906 | 7.931 | 7.906 | 7.931 | 7,301 | +0.03(+0.32%) |
Dec 23, 2004 | 7.855 | 7.956 | 7.855 | 7.906 | 9,669 | +0.05(+0.65%) |
Dec 22, 2004 | 7.809 | 7.855 | 7.804 | 7.855 | 6,709 | +0.06(+0.78%) |
Dec 21, 2004 | 7.855 | 7.860 | 7.794 | 7.794 | 18,154 | -0.06(-0.77%) |
Dec 20, 2004 | 7.865 | 7.900 | 7.754 | 7.855 | 37,492 | -0.01(-0.13%) |
Dec 17, 2004 | 7.855 | 7.865 | 7.840 | 7.865 | 5,327 | +0.01(+0.13%) |
Dec 16, 2004 | 7.885 | 7.900 | 7.855 | 7.855 | 14,405 | -0.02(-0.26%) |
Dec 15, 2004 | 7.916 | 7.916 | 7.865 | 7.875 | 9,866 | -0.04(-0.45%) |
Dec 14, 2004 | 7.911 | 7.916 | 7.900 | 7.911 | 10,063 | -0.05(-0.57%) |
Dec 13, 2004 | 8.022 | 8.047 | 7.931 | 7.956 | 8,090 | -0.11(-1.32%) |
Dec 10, 2004 | 8.098 | 8.098 | 8.063 | 8.063 | 3,551 | -0.04(-0.44%) |
Dec 09, 2004 | 8.053 | 8.098 | 8.053 | 8.098 | 7,301 | +0.07(+0.82%) |
Dec 08, 2004 | 8.058 | 8.058 | 7.997 | 8.032 | 7,893 | -0.03(-0.31%) |
Dec 07, 2004 | 7.941 | 8.058 | 7.936 | 8.058 | 51,305 | +0.10(+1.21%) |
Dec 06, 2004 | 8.032 | 8.058 | 7.961 | 7.961 | 3,354 | -0.05(-0.57%) |
Dec 03, 2004 | 7.982 | 8.012 | 7.976 | 8.007 | 17,759 | +0.04(+0.51%) |
Dec 02, 2004 | 7.971 | 7.997 | 7.936 | 7.966 | 19,930 | -0.07(-0.82%) |