Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.449 | 8.449 | 8.268 | 8.388 | 169,845 | -0.06(-0.71%) |
Feb 25, 2005 | 8.298 | 8.600 | 8.298 | 8.449 | 185,587 | +0.12(+1.45%) |
Feb 24, 2005 | 8.340 | 8.401 | 8.232 | 8.328 | 376,477 | +0.00(+0.00%) |
Feb 23, 2005 | 8.334 | 8.419 | 8.298 | 8.328 | 100,084 | +0.05(+0.66%) |
Feb 22, 2005 | 8.437 | 8.437 | 8.238 | 8.274 | 124,940 | -0.16(-1.93%) |
Feb 18, 2005 | 8.527 | 8.527 | 8.304 | 8.437 | 381,780 | -0.03(-0.36%) |
Feb 17, 2005 | 8.527 | 8.527 | 8.238 | 8.467 | 170,508 | +0.00(+0.00%) |
Feb 16, 2005 | 8.298 | 8.539 | 8.268 | 8.467 | 224,030 | +0.23(+2.78%) |
Feb 15, 2005 | 8.328 | 8.509 | 8.177 | 8.238 | 137,202 | -0.08(-1.02%) |
Feb 14, 2005 | 8.413 | 8.539 | 8.207 | 8.322 | 112,678 | -0.03(-0.36%) |
Feb 11, 2005 | 8.159 | 8.419 | 8.159 | 8.352 | 139,356 | +0.19(+2.37%) |
Feb 10, 2005 | 8.081 | 8.195 | 8.026 | 8.159 | 149,464 | +0.14(+1.73%) |
Feb 09, 2005 | 8.069 | 8.123 | 7.966 | 8.020 | 144,659 | -0.04(-0.45%) |
Feb 08, 2005 | 8.008 | 8.057 | 7.996 | 8.057 | 108,038 | +0.05(+0.60%) |
Feb 07, 2005 | 8.020 | 8.069 | 7.978 | 8.008 | 108,204 | +0.04(+0.53%) |
Feb 04, 2005 | 7.785 | 8.032 | 7.773 | 7.966 | 291,306 | +0.12(+1.54%) |
Feb 03, 2005 | 7.894 | 7.948 | 7.773 | 7.845 | 127,260 | +0.02(+0.31%) |
Feb 02, 2005 | 7.888 | 7.960 | 7.731 | 7.821 | 268,936 | -0.05(-0.69%) |
Feb 01, 2005 | 7.827 | 7.900 | 7.815 | 7.876 | 468,940 | +0.05(+0.62%) |
Jan 31, 2005 | 7.833 | 7.882 | 7.694 | 7.827 | 344,994 | +0.02(+0.23%) |
Jan 28, 2005 | 7.906 | 7.906 | 7.725 | 7.809 | 190,227 | -0.04(-0.46%) |
Jan 27, 2005 | 7.815 | 7.882 | 7.809 | 7.845 | 101,907 | +0.03(+0.39%) |
Jan 26, 2005 | 7.966 | 7.966 | 7.725 | 7.815 | 154,435 | -0.10(-1.22%) |
Jan 25, 2005 | 7.984 | 8.026 | 7.815 | 7.912 | 408,127 | -0.07(-0.91%) |
Jan 24, 2005 | 7.948 | 7.996 | 7.924 | 7.984 | 268,439 | +0.03(+0.38%) |
Jan 21, 2005 | 7.954 | 7.966 | 7.888 | 7.954 | 106,878 | +0.02(+0.23%) |
Jan 20, 2005 | 8.087 | 8.087 | 7.906 | 7.936 | 379,460 | -0.09(-1.13%) |
Jan 19, 2005 | 7.966 | 8.111 | 7.725 | 8.026 | 2,697,981 | +0.03(+0.38%) |
Jan 18, 2005 | 8.117 | 8.117 | 7.815 | 7.996 | 1,310,216 | -0.37(-4.40%) |
Jan 14, 2005 | 7.996 | 8.364 | 7.960 | 8.364 | 871,268 | +0.49(+6.21%) |
Jan 13, 2005 | 8.087 | 8.105 | 7.845 | 7.876 | 465,792 | -0.27(-3.33%) |
Jan 12, 2005 | 8.177 | 8.189 | 7.912 | 8.147 | 199,175 | +0.02(+0.30%) |
Jan 11, 2005 | 8.087 | 8.141 | 7.906 | 8.123 | 69,263 | +0.03(+0.37%) |
Jan 10, 2005 | 8.244 | 8.280 | 8.087 | 8.093 | 204,146 | -0.21(-2.54%) |
Jan 07, 2005 | 8.147 | 8.419 | 8.014 | 8.304 | 113,672 | +0.19(+2.30%) |
Jan 06, 2005 | 7.906 | 8.195 | 7.845 | 8.117 | 100,747 | +0.27(+3.46%) |
Jan 05, 2005 | 8.147 | 8.147 | 7.821 | 7.845 | 129,580 | -0.25(-3.13%) |
Jan 04, 2005 | 8.087 | 8.328 | 8.087 | 8.099 | 123,780 | +0.08(+0.98%) |
Jan 03, 2005 | 8.057 | 8.135 | 7.737 | 8.020 | 260,982 | -0.02(-0.30%) |
Dec 31, 2004 | 8.147 | 8.147 | 8.002 | 8.044 | 72,412 | -0.04(-0.52%) |
Dec 30, 2004 | 8.087 | 8.226 | 8.044 | 8.087 | 163,383 | +0.03(+0.37%) |
Dec 29, 2004 | 8.238 | 8.244 | 7.966 | 8.057 | 97,433 | -0.15(-1.84%) |
Dec 28, 2004 | 8.105 | 8.250 | 8.057 | 8.207 | 83,514 | +0.10(+1.27%) |
Dec 27, 2004 | 8.177 | 8.250 | 8.038 | 8.105 | 52,196 | -0.07(-0.89%) |
Dec 23, 2004 | 8.238 | 8.322 | 8.147 | 8.177 | 73,075 | -0.01(-0.07%) |
Dec 22, 2004 | 8.063 | 8.207 | 8.002 | 8.183 | 117,980 | +0.12(+1.50%) |
Dec 21, 2004 | 8.026 | 8.069 | 7.996 | 8.063 | 186,084 | +0.05(+0.60%) |
Dec 20, 2004 | 7.966 | 8.087 | 7.960 | 8.014 | 105,387 | -0.01(-0.08%) |
Dec 17, 2004 | 8.129 | 8.129 | 7.978 | 8.020 | 223,368 | -0.06(-0.75%) |
Dec 16, 2004 | 8.063 | 8.207 | 8.002 | 8.081 | 319,310 | +0.02(+0.22%) |
Dec 15, 2004 | 8.153 | 8.256 | 8.057 | 8.063 | 124,277 | -0.09(-1.11%) |
Dec 14, 2004 | 8.195 | 8.268 | 8.117 | 8.153 | 230,493 | -0.11(-1.31%) |
Dec 13, 2004 | 8.298 | 8.376 | 8.008 | 8.262 | 163,383 | +0.01(+0.07%) |
Dec 10, 2004 | 8.298 | 8.322 | 8.195 | 8.256 | 138,030 | -0.04(-0.51%) |
Dec 09, 2004 | 8.358 | 8.364 | 8.238 | 8.298 | 140,350 | -0.18(-2.14%) |
Dec 08, 2004 | 8.455 | 8.539 | 8.449 | 8.479 | 1,029,017 | +0.03(+0.36%) |
Dec 07, 2004 | 8.539 | 8.570 | 8.382 | 8.449 | 541,518 | -0.09(-1.06%) |
Dec 06, 2004 | 8.720 | 8.720 | 8.449 | 8.539 | 157,086 | -0.12(-1.39%) |
Dec 03, 2004 | 8.570 | 8.690 | 8.570 | 8.660 | 126,431 | +0.09(+1.06%) |
Dec 02, 2004 | 8.479 | 8.600 | 8.479 | 8.570 | 77,052 | +0.12(+1.43%) |