Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.386 | 9.545 | 9.344 | 9.480 | 3,144,475 | -0.06(-0.66%) |
Feb 25, 2005 | 9.329 | 9.551 | 9.319 | 9.543 | 3,045,821 | +0.18(+1.90%) |
Feb 24, 2005 | 9.319 | 9.401 | 9.271 | 9.365 | 2,317,250 | +0.02(+0.21%) |
Feb 23, 2005 | 9.198 | 9.357 | 9.192 | 9.345 | 3,182,787 | +0.14(+1.49%) |
Feb 22, 2005 | 9.310 | 9.315 | 9.151 | 9.209 | 5,365,306 | -0.18(-1.97%) |
Feb 18, 2005 | 9.264 | 9.469 | 9.261 | 9.393 | 3,449,376 | +0.13(+1.43%) |
Feb 17, 2005 | 9.287 | 9.342 | 9.225 | 9.261 | 4,699,951 | -0.10(-1.11%) |
Feb 16, 2005 | 9.365 | 9.422 | 9.351 | 9.365 | 3,992,771 | -0.05(-0.50%) |
Feb 15, 2005 | 9.297 | 9.441 | 9.293 | 9.412 | 4,265,746 | +0.08(+0.84%) |
Feb 14, 2005 | 9.271 | 9.362 | 9.267 | 9.334 | 6,257,981 | -0.03(-0.29%) |
Feb 11, 2005 | 9.100 | 9.370 | 9.064 | 9.361 | 5,171,191 | +0.28(+3.09%) |
Feb 10, 2005 | 9.115 | 9.161 | 8.961 | 9.080 | 5,074,133 | +0.17(+1.90%) |
Feb 09, 2005 | 8.867 | 9.188 | 8.796 | 8.911 | 10,505,529 | +0.15(+1.70%) |
Feb 08, 2005 | 8.658 | 8.766 | 8.613 | 8.762 | 3,032,731 | +0.10(+1.18%) |
Feb 07, 2005 | 8.632 | 8.705 | 8.509 | 8.659 | 4,384,514 | -0.03(-0.29%) |
Feb 04, 2005 | 8.566 | 8.704 | 8.540 | 8.684 | 3,458,316 | +0.13(+1.54%) |
Feb 03, 2005 | 8.535 | 8.576 | 8.508 | 8.553 | 2,008,517 | -0.02(-0.22%) |
Feb 02, 2005 | 8.619 | 8.633 | 8.541 | 8.572 | 2,171,983 | -0.05(-0.55%) |
Feb 01, 2005 | 8.420 | 8.625 | 8.418 | 8.619 | 3,599,432 | +0.24(+2.87%) |
Jan 31, 2005 | 8.258 | 8.389 | 8.258 | 8.379 | 2,426,440 | +0.17(+2.10%) |
Jan 28, 2005 | 8.405 | 8.418 | 8.206 | 8.206 | 2,955,148 | -0.20(-2.42%) |
Jan 27, 2005 | 8.341 | 8.462 | 8.327 | 8.410 | 2,294,582 | +0.08(+0.91%) |
Jan 26, 2005 | 8.324 | 8.356 | 8.302 | 8.334 | 2,053,854 | +0.00(+0.01%) |
Jan 25, 2005 | 8.360 | 8.437 | 8.310 | 8.333 | 2,082,907 | -0.03(-0.31%) |
Jan 24, 2005 | 8.371 | 8.441 | 8.313 | 8.359 | 2,185,712 | -0.01(-0.14%) |
Jan 21, 2005 | 8.422 | 8.513 | 8.361 | 8.370 | 1,687,333 | -0.09(-1.11%) |
Jan 20, 2005 | 8.545 | 8.564 | 8.375 | 8.464 | 2,992,503 | -0.09(-1.06%) |
Jan 19, 2005 | 8.660 | 8.664 | 8.546 | 8.555 | 2,423,886 | -0.10(-1.21%) |
Jan 18, 2005 | 8.627 | 8.721 | 8.611 | 8.659 | 3,098,181 | -0.04(-0.47%) |
Jan 14, 2005 | 8.626 | 8.711 | 8.609 | 8.700 | 3,237,063 | +0.07(+0.86%) |
Jan 13, 2005 | 8.634 | 8.668 | 8.612 | 8.626 | 3,952,543 | +0.01(+0.15%) |
Jan 12, 2005 | 8.529 | 8.622 | 8.495 | 8.613 | 4,972,287 | +0.16(+1.86%) |
Jan 11, 2005 | 8.345 | 8.493 | 8.295 | 8.456 | 4,093,979 | +0.10(+1.20%) |
Jan 10, 2005 | 8.217 | 8.360 | 8.217 | 8.356 | 3,970,422 | +0.13(+1.54%) |
Jan 07, 2005 | 8.238 | 8.300 | 8.192 | 8.229 | 3,405,636 | -0.01(-0.18%) |
Jan 06, 2005 | 8.224 | 8.254 | 8.155 | 8.244 | 4,830,212 | +0.00(+0.05%) |
Jan 05, 2005 | 8.313 | 8.382 | 8.233 | 8.240 | 4,131,653 | -0.05(-0.63%) |
Jan 04, 2005 | 8.347 | 8.347 | 8.238 | 8.292 | 4,446,452 | -0.06(-0.73%) |
Jan 03, 2005 | 8.514 | 8.556 | 8.342 | 8.352 | 2,767,419 | -0.16(-1.92%) |
Dec 31, 2004 | 8.472 | 8.557 | 8.392 | 8.516 | 1,431,599 | +0.04(+0.52%) |
Dec 30, 2004 | 8.526 | 8.526 | 8.443 | 8.472 | 1,771,620 | -0.05(-0.61%) |
Dec 29, 2004 | 8.530 | 8.572 | 8.501 | 8.525 | 1,996,385 | -0.06(-0.68%) |
Dec 28, 2004 | 8.352 | 8.694 | 8.333 | 8.583 | 3,710,218 | +0.23(+2.70%) |
Dec 27, 2004 | 8.352 | 8.386 | 8.317 | 8.358 | 1,853,672 | +0.01(+0.08%) |
Dec 23, 2004 | 8.346 | 8.375 | 8.302 | 8.351 | 2,212,849 | -0.01(-0.06%) |
Dec 22, 2004 | 8.420 | 8.426 | 8.345 | 8.357 | 3,295,489 | -0.07(-0.81%) |
Dec 21, 2004 | 8.326 | 8.444 | 8.290 | 8.424 | 3,761,940 | +0.07(+0.86%) |
Dec 20, 2004 | 8.300 | 8.394 | 8.300 | 8.352 | 3,773,434 | +0.09(+1.14%) |
Dec 17, 2004 | 8.274 | 8.331 | 8.232 | 8.258 | 4,228,072 | -0.08(-1.00%) |
Dec 16, 2004 | 8.467 | 8.484 | 8.246 | 8.342 | 5,899,442 | -0.15(-1.73%) |
Dec 15, 2004 | 8.457 | 8.540 | 8.420 | 8.489 | 3,634,552 | +0.06(+0.76%) |
Dec 14, 2004 | 8.426 | 8.472 | 8.386 | 8.426 | 3,172,570 | +0.00(+0.00%) |
Dec 13, 2004 | 8.457 | 8.525 | 8.405 | 8.426 | 4,736,667 | -0.03(-0.37%) |
Dec 10, 2004 | 8.505 | 8.505 | 8.305 | 8.457 | 5,922,110 | +0.10(+1.22%) |
Dec 09, 2004 | 8.052 | 8.363 | 7.997 | 8.355 | 6,530,317 | +0.30(+3.72%) |
Dec 08, 2004 | 7.872 | 8.060 | 7.867 | 8.055 | 4,453,795 | +0.20(+2.53%) |
Dec 07, 2004 | 7.878 | 7.935 | 7.834 | 7.856 | 4,022,782 | -0.02(-0.28%) |
Dec 06, 2004 | 7.768 | 7.887 | 7.716 | 7.878 | 3,335,397 | +0.06(+0.81%) |
Dec 03, 2004 | 7.818 | 7.842 | 7.772 | 7.815 | 2,536,907 | -0.00(-0.03%) |
Dec 02, 2004 | 7.924 | 7.956 | 7.753 | 7.817 | 5,612,420 | -0.10(-1.23%) |