Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.536 | 9.656 | 9.526 | 9.563 | 3,082,728 | +0.00(+0.03%) |
Feb 25, 2005 | 9.601 | 9.609 | 9.422 | 9.560 | 4,348,816 | -0.03(-0.28%) |
Feb 24, 2005 | 9.500 | 9.598 | 9.425 | 9.587 | 2,761,520 | +0.07(+0.74%) |
Feb 23, 2005 | 9.417 | 9.544 | 9.417 | 9.516 | 2,487,805 | +0.07(+0.78%) |
Feb 22, 2005 | 9.449 | 9.576 | 9.411 | 9.443 | 3,552,043 | -0.03(-0.35%) |
Feb 18, 2005 | 9.513 | 9.526 | 9.393 | 9.476 | 2,405,940 | -0.02(-0.17%) |
Feb 17, 2005 | 9.497 | 9.531 | 9.441 | 9.492 | 2,360,321 | -0.05(-0.49%) |
Feb 16, 2005 | 9.467 | 9.580 | 9.457 | 9.539 | 2,195,967 | -0.01(-0.08%) |
Feb 15, 2005 | 9.425 | 9.553 | 9.411 | 9.547 | 5,733,638 | +0.18(+1.97%) |
Feb 14, 2005 | 9.289 | 9.438 | 9.105 | 9.363 | 5,526,790 | -0.30(-3.13%) |
Feb 11, 2005 | 9.537 | 9.720 | 9.537 | 9.665 | 2,802,764 | +0.13(+1.39%) |
Feb 10, 2005 | 9.272 | 9.588 | 9.259 | 9.532 | 4,623,156 | +0.26(+2.80%) |
Feb 09, 2005 | 9.440 | 9.478 | 9.110 | 9.273 | 5,947,361 | -0.18(-1.93%) |
Feb 08, 2005 | 8.665 | 9.505 | 8.657 | 9.456 | 10,143,697 | +0.65(+7.34%) |
Feb 07, 2005 | 8.681 | 8.865 | 8.672 | 8.809 | 2,129,101 | +0.11(+1.25%) |
Feb 04, 2005 | 8.667 | 8.715 | 8.628 | 8.700 | 1,632,915 | +0.03(+0.31%) |
Feb 03, 2005 | 8.641 | 8.681 | 8.580 | 8.673 | 1,628,540 | -0.01(-0.13%) |
Feb 02, 2005 | 8.569 | 8.697 | 8.569 | 8.684 | 2,474,057 | +0.11(+1.27%) |
Feb 01, 2005 | 8.588 | 8.620 | 8.534 | 8.575 | 2,795,890 | +0.07(+0.83%) |
Jan 31, 2005 | 8.401 | 8.564 | 8.372 | 8.505 | 3,115,224 | +0.11(+1.26%) |
Jan 28, 2005 | 8.481 | 8.481 | 8.353 | 8.399 | 3,138,346 | -0.06(-0.72%) |
Jan 27, 2005 | 8.401 | 8.513 | 8.385 | 8.460 | 3,131,472 | +0.08(+0.90%) |
Jan 26, 2005 | 8.422 | 8.422 | 8.361 | 8.385 | 2,035,363 | -0.05(-0.59%) |
Jan 25, 2005 | 8.428 | 8.486 | 8.414 | 8.435 | 1,961,622 | +0.00(+0.06%) |
Jan 24, 2005 | 8.444 | 8.507 | 8.401 | 8.430 | 2,577,168 | -0.01(-0.17%) |
Jan 21, 2005 | 8.593 | 8.593 | 8.428 | 8.444 | 2,537,174 | -0.17(-1.97%) |
Jan 20, 2005 | 8.702 | 8.710 | 8.596 | 8.614 | 2,611,539 | -0.09(-1.01%) |
Jan 19, 2005 | 8.707 | 8.768 | 8.683 | 8.702 | 2,080,982 | -0.04(-0.42%) |
Jan 18, 2005 | 8.577 | 8.739 | 8.537 | 8.739 | 3,208,962 | +0.17(+1.98%) |
Jan 14, 2005 | 8.511 | 8.585 | 8.511 | 8.569 | 2,973,368 | +0.08(+0.96%) |
Jan 13, 2005 | 8.604 | 8.604 | 8.479 | 8.487 | 2,906,501 | -0.15(-1.72%) |
Jan 12, 2005 | 8.593 | 8.662 | 8.545 | 8.636 | 2,879,005 | +0.03(+0.33%) |
Jan 11, 2005 | 8.627 | 8.654 | 8.563 | 8.608 | 2,803,389 | -0.04(-0.43%) |
Jan 10, 2005 | 8.481 | 8.668 | 8.468 | 8.644 | 3,404,562 | +0.10(+1.18%) |
Jan 07, 2005 | 8.545 | 8.569 | 8.455 | 8.543 | 3,549,544 | +0.01(+0.11%) |
Jan 06, 2005 | 8.505 | 8.555 | 8.470 | 8.534 | 4,206,334 | +0.01(+0.13%) |
Jan 05, 2005 | 8.675 | 8.675 | 8.523 | 8.523 | 2,660,908 | -0.12(-1.35%) |
Jan 04, 2005 | 8.753 | 8.784 | 8.619 | 8.640 | 2,413,439 | -0.07(-0.84%) |
Jan 03, 2005 | 8.828 | 8.857 | 8.644 | 8.713 | 3,745,143 | -0.15(-1.68%) |
Dec 31, 2004 | 8.803 | 8.899 | 8.776 | 8.862 | 1,671,035 | +0.04(+0.40%) |
Dec 30, 2004 | 8.771 | 8.848 | 8.748 | 8.827 | 1,791,019 | +0.03(+0.29%) |
Dec 29, 2004 | 8.708 | 8.808 | 8.662 | 8.801 | 2,491,554 | +0.09(+1.07%) |
Dec 28, 2004 | 8.622 | 8.736 | 8.601 | 8.708 | 1,612,292 | +0.07(+0.82%) |
Dec 27, 2004 | 8.643 | 8.654 | 8.596 | 8.638 | 2,416,564 | -0.00(-0.06%) |
Dec 23, 2004 | 8.670 | 8.670 | 8.600 | 8.643 | 2,124,102 | +0.00(+0.00%) |
Dec 22, 2004 | 8.689 | 8.697 | 8.627 | 8.643 | 1,729,777 | -0.03(-0.35%) |
Dec 21, 2004 | 8.609 | 8.694 | 8.609 | 8.673 | 2,453,434 | +0.10(+1.12%) |
Dec 20, 2004 | 8.601 | 8.601 | 8.500 | 8.577 | 2,211,590 | -0.05(-0.61%) |
Dec 17, 2004 | 8.547 | 8.640 | 8.547 | 8.630 | 4,055,104 | +0.02(+0.26%) |
Dec 16, 2004 | 8.585 | 8.649 | 8.537 | 8.608 | 3,819,509 | +0.02(+0.26%) |
Dec 15, 2004 | 8.561 | 8.608 | 8.529 | 8.585 | 2,418,439 | +0.02(+0.28%) |
Dec 14, 2004 | 8.529 | 8.585 | 8.471 | 8.561 | 4,017,608 | +0.05(+0.58%) |
Dec 13, 2004 | 8.547 | 8.561 | 8.430 | 8.511 | 4,019,483 | -0.04(-0.49%) |
Dec 10, 2004 | 8.731 | 8.731 | 8.465 | 8.553 | 3,010,238 | -0.02(-0.28%) |
Dec 09, 2004 | 8.561 | 8.617 | 8.545 | 8.577 | 3,986,987 | -0.01(-0.09%) |
Dec 08, 2004 | 8.553 | 8.593 | 8.505 | 8.585 | 5,476,796 | -0.05(-0.56%) |
Dec 07, 2004 | 8.625 | 8.656 | 8.582 | 8.633 | 5,643,650 | +0.08(+0.88%) |
Dec 06, 2004 | 8.635 | 8.641 | 8.539 | 8.558 | 3,208,962 | -0.11(-1.26%) |
Dec 03, 2004 | 8.665 | 8.681 | 8.628 | 8.667 | 1,964,122 | +0.02(+0.26%) |
Dec 02, 2004 | 8.713 | 8.713 | 8.625 | 8.644 | 2,765,894 | -0.08(-0.88%) |