Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.160 | 8.290 | 8.080 | 8.080 | 108,390 | -0.13(-1.53%) |
Feb 25, 2005 | 8.004 | 8.205 | 7.954 | 8.205 | 110,398 | +0.15(+1.84%) |
Feb 24, 2005 | 7.959 | 8.075 | 7.923 | 8.057 | 131,585 | +0.08(+0.96%) |
Feb 23, 2005 | 8.084 | 8.143 | 7.981 | 7.981 | 69,807 | -0.07(-0.89%) |
Feb 22, 2005 | 8.295 | 8.295 | 8.044 | 8.053 | 170,169 | -0.24(-2.92%) |
Feb 18, 2005 | 8.304 | 8.335 | 8.160 | 8.295 | 119,319 | -0.00(-0.05%) |
Feb 17, 2005 | 8.407 | 8.425 | 8.286 | 8.299 | 286,812 | -0.15(-1.80%) |
Feb 16, 2005 | 8.429 | 8.515 | 8.344 | 8.452 | 146,528 | +0.06(+0.75%) |
Feb 15, 2005 | 8.407 | 8.429 | 8.358 | 8.389 | 49,288 | -0.02(-0.21%) |
Feb 14, 2005 | 8.407 | 8.434 | 8.344 | 8.407 | 87,649 | +0.00(+0.05%) |
Feb 11, 2005 | 8.452 | 8.474 | 8.362 | 8.403 | 150,542 | -0.03(-0.32%) |
Feb 10, 2005 | 8.829 | 8.829 | 8.421 | 8.429 | 124,448 | +0.12(+1.46%) |
Feb 09, 2005 | 8.385 | 8.447 | 8.304 | 8.308 | 232,616 | -0.14(-1.65%) |
Feb 08, 2005 | 8.488 | 8.497 | 8.429 | 8.447 | 185,112 | -0.04(-0.48%) |
Feb 07, 2005 | 8.434 | 8.492 | 8.434 | 8.488 | 336,993 | +0.05(+0.64%) |
Feb 04, 2005 | 8.438 | 8.452 | 8.389 | 8.434 | 287,035 | -0.12(-1.36%) |
Feb 03, 2005 | 8.797 | 8.891 | 8.385 | 8.551 | 166,600 | -0.25(-2.80%) |
Feb 02, 2005 | 8.918 | 8.918 | 8.739 | 8.797 | 192,471 | -0.04(-0.41%) |
Feb 01, 2005 | 8.779 | 8.918 | 8.770 | 8.833 | 851,738 | +0.10(+1.13%) |
Jan 31, 2005 | 8.878 | 8.896 | 8.609 | 8.734 | 276,552 | -0.12(-1.37%) |
Jan 28, 2005 | 8.604 | 8.855 | 8.586 | 8.855 | 289,265 | +0.26(+3.03%) |
Jan 27, 2005 | 8.564 | 8.685 | 8.564 | 8.595 | 204,069 | +0.00(+0.00%) |
Jan 26, 2005 | 8.519 | 8.595 | 8.495 | 8.595 | 124,671 | +0.09(+1.00%) |
Jan 25, 2005 | 8.721 | 8.766 | 8.461 | 8.510 | 155,003 | -0.18(-2.11%) |
Jan 24, 2005 | 8.676 | 8.734 | 8.631 | 8.694 | 170,392 | -0.05(-0.56%) |
Jan 21, 2005 | 8.725 | 8.788 | 8.663 | 8.743 | 301,977 | +0.04(+0.46%) |
Jan 20, 2005 | 8.721 | 8.766 | 8.699 | 8.703 | 348,813 | -0.06(-0.72%) |
Jan 19, 2005 | 8.721 | 8.829 | 8.699 | 8.766 | 282,797 | +0.09(+1.03%) |
Jan 18, 2005 | 8.586 | 8.694 | 8.519 | 8.676 | 90,548 | +0.11(+1.31%) |
Jan 14, 2005 | 8.542 | 8.573 | 8.474 | 8.564 | 150,319 | +0.04(+0.42%) |
Jan 13, 2005 | 8.465 | 8.542 | 8.385 | 8.528 | 265,401 | +0.11(+1.28%) |
Jan 12, 2005 | 8.295 | 8.434 | 8.228 | 8.421 | 171,730 | +0.08(+0.97%) |
Jan 11, 2005 | 8.434 | 8.434 | 8.273 | 8.340 | 346,360 | -0.09(-1.12%) |
Jan 10, 2005 | 8.456 | 8.542 | 8.429 | 8.434 | 131,585 | -0.04(-0.53%) |
Jan 07, 2005 | 8.551 | 8.581 | 8.412 | 8.479 | 132,031 | +0.04(+0.48%) |
Jan 06, 2005 | 8.488 | 8.533 | 8.412 | 8.438 | 197,378 | -0.08(-0.90%) |
Jan 05, 2005 | 8.963 | 8.963 | 8.515 | 8.515 | 308,668 | -0.44(-4.91%) |
Jan 04, 2005 | 8.941 | 8.968 | 8.846 | 8.954 | 287,035 | +0.07(+0.76%) |
Jan 03, 2005 | 8.927 | 8.954 | 8.748 | 8.887 | 232,839 | -0.04(-0.45%) |
Dec 31, 2004 | 8.815 | 8.927 | 8.761 | 8.927 | 108,613 | +0.18(+2.05%) |
Dec 30, 2004 | 8.811 | 8.811 | 8.743 | 8.748 | 36,130 | -0.05(-0.61%) |
Dec 29, 2004 | 8.770 | 8.806 | 8.743 | 8.802 | 64,454 | +0.01(+0.15%) |
Dec 28, 2004 | 8.743 | 8.797 | 8.739 | 8.788 | 51,742 | +0.06(+0.72%) |
Dec 27, 2004 | 8.855 | 8.873 | 8.712 | 8.725 | 78,951 | -0.16(-1.77%) |
Dec 23, 2004 | 8.959 | 8.963 | 8.882 | 8.882 | 44,605 | -0.08(-0.85%) |
Dec 22, 2004 | 8.878 | 8.959 | 8.788 | 8.959 | 51,073 | +0.09(+1.01%) |
Dec 21, 2004 | 8.838 | 8.869 | 8.793 | 8.869 | 68,469 | +0.05(+0.61%) |
Dec 20, 2004 | 8.878 | 8.954 | 8.757 | 8.815 | 82,742 | -0.11(-1.21%) |
Dec 17, 2004 | 8.909 | 8.941 | 8.743 | 8.923 | 88,318 | +0.04(+0.51%) |
Dec 16, 2004 | 8.855 | 8.896 | 8.806 | 8.878 | 107,944 | +0.03(+0.35%) |
Dec 15, 2004 | 8.927 | 8.927 | 8.811 | 8.846 | 175,967 | -0.13(-1.40%) |
Dec 14, 2004 | 8.923 | 9.044 | 8.923 | 8.972 | 131,808 | -0.06(-0.65%) |
Dec 13, 2004 | 8.968 | 9.071 | 8.936 | 9.030 | 82,296 | +0.04(+0.45%) |
Dec 10, 2004 | 8.936 | 9.048 | 8.936 | 8.990 | 113,966 | +0.04(+0.50%) |
Dec 09, 2004 | 8.784 | 8.954 | 8.699 | 8.945 | 121,103 | +0.08(+0.86%) |
Dec 08, 2004 | 8.806 | 8.900 | 8.802 | 8.869 | 167,269 | +0.06(+0.71%) |
Dec 07, 2004 | 8.878 | 8.977 | 8.761 | 8.806 | 177,975 | -0.06(-0.71%) |
Dec 06, 2004 | 8.721 | 8.954 | 8.649 | 8.869 | 195,148 | +0.16(+1.85%) |
Dec 03, 2004 | 8.699 | 8.721 | 8.586 | 8.707 | 62,001 | +0.01(+0.15%) |
Dec 02, 2004 | 8.654 | 8.699 | 8.631 | 8.694 | 70,476 | +0.00(+0.00%) |