Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.974 | 9.073 | 8.900 | 8.919 | 1,519,561 | -0.09(-1.03%) |
Feb 25, 2005 | 8.937 | 9.061 | 8.845 | 9.011 | 739,662 | +0.07(+0.83%) |
Feb 24, 2005 | 9.017 | 9.061 | 8.906 | 8.937 | 1,058,793 | -0.04(-0.41%) |
Feb 23, 2005 | 8.888 | 8.974 | 8.758 | 8.974 | 1,081,345 | -0.02(-0.27%) |
Feb 22, 2005 | 8.826 | 9.061 | 8.826 | 8.999 | 1,609,444 | +0.40(+4.66%) |
Feb 18, 2005 | 8.586 | 8.641 | 8.487 | 8.598 | 747,612 | -0.02(-0.29%) |
Feb 17, 2005 | 8.401 | 8.623 | 8.376 | 8.623 | 1,152,245 | +0.26(+3.10%) |
Feb 16, 2005 | 8.401 | 8.407 | 8.222 | 8.364 | 882,111 | -0.08(-0.95%) |
Feb 15, 2005 | 8.247 | 8.623 | 8.247 | 8.444 | 2,391,614 | +0.20(+2.39%) |
Feb 14, 2005 | 8.019 | 8.253 | 7.994 | 8.247 | 1,654,547 | +0.35(+4.37%) |
Feb 11, 2005 | 7.883 | 7.994 | 7.852 | 7.902 | 1,163,277 | +0.08(+1.02%) |
Feb 10, 2005 | 7.458 | 7.859 | 7.458 | 7.822 | 3,328,239 | +0.43(+5.75%) |
Feb 09, 2005 | 7.415 | 7.470 | 7.378 | 7.396 | 2,120,020 | -0.07(-0.99%) |
Feb 08, 2005 | 7.606 | 7.606 | 7.439 | 7.470 | 2,181,997 | -0.13(-1.70%) |
Feb 07, 2005 | 7.828 | 7.920 | 7.594 | 7.600 | 1,195,077 | -0.25(-3.22%) |
Feb 04, 2005 | 7.877 | 7.920 | 7.742 | 7.852 | 621,226 | -0.04(-0.55%) |
Feb 03, 2005 | 7.896 | 7.896 | 7.778 | 7.896 | 576,771 | -0.09(-1.16%) |
Feb 02, 2005 | 8.007 | 8.025 | 7.926 | 7.988 | 534,750 | +0.04(+0.54%) |
Feb 01, 2005 | 7.828 | 7.945 | 7.828 | 7.945 | 427,995 | +0.09(+1.18%) |
Jan 31, 2005 | 7.871 | 7.883 | 7.803 | 7.852 | 526,800 | -0.04(-0.55%) |
Jan 28, 2005 | 8.044 | 8.044 | 7.865 | 7.896 | 457,523 | -0.06(-0.70%) |
Jan 27, 2005 | 7.846 | 7.970 | 7.803 | 7.951 | 980,268 | +0.05(+0.62%) |
Jan 26, 2005 | 7.933 | 8.074 | 7.871 | 7.902 | 581,314 | +0.06(+0.79%) |
Jan 25, 2005 | 8.068 | 8.068 | 7.840 | 7.840 | 1,144,944 | -0.27(-3.34%) |
Jan 24, 2005 | 8.124 | 8.272 | 8.068 | 8.111 | 828,571 | -0.05(-0.60%) |
Jan 21, 2005 | 7.939 | 8.173 | 7.939 | 8.161 | 1,103,897 | +0.23(+2.95%) |
Jan 20, 2005 | 7.877 | 7.963 | 7.828 | 7.926 | 616,196 | -0.01(-0.08%) |
Jan 19, 2005 | 8.228 | 8.228 | 7.846 | 7.933 | 608,733 | +0.02(+0.31%) |
Jan 18, 2005 | 7.865 | 7.957 | 7.803 | 7.908 | 695,533 | +0.09(+1.10%) |
Jan 14, 2005 | 7.859 | 7.883 | 7.791 | 7.822 | 869,456 | -0.11(-1.40%) |
Jan 13, 2005 | 7.963 | 7.963 | 7.883 | 7.933 | 891,684 | -0.10(-1.30%) |
Jan 12, 2005 | 8.222 | 8.259 | 8.037 | 8.037 | 960,637 | -0.06(-0.69%) |
Jan 11, 2005 | 8.025 | 8.117 | 8.000 | 8.093 | 982,215 | +0.14(+1.70%) |
Jan 10, 2005 | 7.896 | 8.037 | 7.883 | 7.957 | 583,748 | +0.10(+1.33%) |
Jan 07, 2005 | 8.013 | 8.068 | 7.852 | 7.852 | 999,575 | -0.09(-1.09%) |
Jan 06, 2005 | 8.007 | 8.007 | 7.865 | 7.939 | 1,087,348 | -0.06(-0.77%) |
Jan 05, 2005 | 8.117 | 8.167 | 7.957 | 8.000 | 1,287,068 | -0.12(-1.52%) |
Jan 04, 2005 | 8.167 | 8.228 | 8.037 | 8.124 | 1,348,396 | -0.11(-1.35%) |
Jan 03, 2005 | 8.407 | 8.407 | 8.179 | 8.235 | 823,055 | -0.24(-2.84%) |
Dec 31, 2004 | 8.487 | 8.549 | 8.426 | 8.475 | 395,871 | +0.05(+0.59%) |
Dec 30, 2004 | 8.463 | 8.524 | 8.426 | 8.426 | 810,076 | -0.04(-0.44%) |
Dec 29, 2004 | 8.475 | 8.518 | 8.111 | 8.463 | 956,094 | -0.09(-1.01%) |
Dec 28, 2004 | 8.672 | 8.678 | 8.481 | 8.549 | 571,579 | -0.08(-0.93%) |
Dec 27, 2004 | 8.598 | 8.691 | 8.561 | 8.629 | 480,237 | +0.07(+0.86%) |
Dec 23, 2004 | 8.592 | 8.685 | 8.549 | 8.555 | 864,265 | +0.01(+0.07%) |
Dec 22, 2004 | 8.426 | 8.567 | 8.389 | 8.549 | 1,163,115 | +0.12(+1.46%) |
Dec 21, 2004 | 8.346 | 8.463 | 8.339 | 8.426 | 888,601 | +0.05(+0.59%) |
Dec 20, 2004 | 8.438 | 8.530 | 8.364 | 8.376 | 585,208 | -0.01(-0.07%) |
Dec 17, 2004 | 8.302 | 8.500 | 8.272 | 8.383 | 1,307,186 | +0.09(+1.12%) |
Dec 16, 2004 | 8.475 | 8.475 | 8.241 | 8.290 | 2,175,021 | -0.14(-1.68%) |
Dec 15, 2004 | 8.567 | 8.592 | 8.407 | 8.432 | 1,172,201 | -0.05(-0.58%) |
Dec 14, 2004 | 8.493 | 8.493 | 8.296 | 8.481 | 1,426,759 | -0.06(-0.65%) |
Dec 13, 2004 | 8.493 | 8.598 | 8.456 | 8.537 | 1,002,982 | +0.08(+0.95%) |
Dec 10, 2004 | 8.493 | 8.672 | 8.450 | 8.456 | 856,964 | -0.10(-1.15%) |
Dec 09, 2004 | 8.537 | 8.617 | 8.383 | 8.555 | 1,476,243 | +0.02(+0.22%) |
Dec 08, 2004 | 8.444 | 8.580 | 8.198 | 8.537 | 3,176,867 | -0.25(-2.81%) |
Dec 07, 2004 | 8.993 | 9.067 | 8.783 | 8.783 | 1,018,070 | -0.21(-2.33%) |
Dec 06, 2004 | 9.079 | 9.079 | 8.857 | 8.993 | 1,409,399 | -0.08(-0.88%) |
Dec 03, 2004 | 9.134 | 9.369 | 9.042 | 9.073 | 2,100,065 | -0.09(-1.01%) |
Dec 02, 2004 | 9.523 | 9.640 | 9.061 | 9.165 | 2,101,363 | -0.41(-4.25%) |