Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.074 | 9.089 | 8.700 | 8.830 | 42,232,524 | -0.05(-0.60%) |
Feb 25, 2005 | 8.884 | 8.886 | 8.730 | 8.883 | 8,215,582 | -0.03(-0.39%) |
Feb 24, 2005 | 8.869 | 8.963 | 8.814 | 8.917 | 5,347,273 | +0.06(+0.69%) |
Feb 23, 2005 | 8.686 | 8.949 | 8.686 | 8.856 | 10,326,617 | +0.21(+2.41%) |
Feb 22, 2005 | 8.712 | 8.759 | 8.587 | 8.648 | 9,289,640 | -0.22(-2.52%) |
Feb 18, 2005 | 8.974 | 8.974 | 8.730 | 8.872 | 8,659,590 | -0.10(-1.13%) |
Feb 17, 2005 | 8.992 | 9.025 | 8.941 | 8.974 | 2,809,172 | -0.00(-0.03%) |
Feb 16, 2005 | 9.041 | 9.075 | 8.938 | 8.977 | 2,647,744 | -0.10(-1.05%) |
Feb 15, 2005 | 9.010 | 9.114 | 8.952 | 9.072 | 5,652,228 | +0.12(+1.31%) |
Feb 14, 2005 | 9.010 | 9.010 | 8.909 | 8.955 | 2,015,456 | -0.04(-0.43%) |
Feb 11, 2005 | 8.944 | 9.042 | 8.944 | 8.994 | 3,187,330 | +0.06(+0.70%) |
Feb 10, 2005 | 9.010 | 9.016 | 8.911 | 8.931 | 3,057,867 | -0.05(-0.52%) |
Feb 09, 2005 | 9.180 | 9.186 | 8.953 | 8.978 | 3,891,860 | -0.18(-1.96%) |
Feb 08, 2005 | 9.275 | 9.344 | 9.153 | 9.158 | 4,303,263 | -0.09(-0.98%) |
Feb 07, 2005 | 9.169 | 9.371 | 9.169 | 9.249 | 7,885,373 | +0.08(+0.87%) |
Feb 04, 2005 | 9.100 | 9.205 | 9.072 | 9.169 | 3,279,712 | +0.07(+0.77%) |
Feb 03, 2005 | 8.994 | 9.107 | 8.978 | 9.099 | 3,971,456 | +0.06(+0.64%) |
Feb 02, 2005 | 8.997 | 9.041 | 8.958 | 9.041 | 2,478,324 | +0.02(+0.24%) |
Feb 01, 2005 | 9.033 | 9.119 | 8.978 | 9.019 | 4,771,885 | +0.13(+1.51%) |
Jan 31, 2005 | 8.700 | 8.891 | 8.664 | 8.884 | 5,275,989 | +0.25(+2.86%) |
Jan 28, 2005 | 8.744 | 8.756 | 8.615 | 8.637 | 3,840,715 | -0.09(-1.04%) |
Jan 27, 2005 | 8.564 | 8.744 | 8.529 | 8.728 | 4,865,865 | +0.17(+1.99%) |
Jan 26, 2005 | 8.534 | 8.579 | 8.518 | 8.558 | 4,533,738 | +0.02(+0.20%) |
Jan 25, 2005 | 8.579 | 8.642 | 8.478 | 8.540 | 5,612,271 | -0.01(-0.09%) |
Jan 24, 2005 | 8.673 | 8.683 | 8.531 | 8.548 | 4,301,984 | -0.08(-0.91%) |
Jan 21, 2005 | 8.651 | 8.806 | 8.592 | 8.626 | 10,287,299 | -0.03(-0.29%) |
Jan 20, 2005 | 8.845 | 8.970 | 8.619 | 8.651 | 17,952,426 | -0.28(-3.10%) |
Jan 19, 2005 | 9.017 | 9.056 | 8.924 | 8.928 | 2,982,747 | -0.14(-1.54%) |
Jan 18, 2005 | 9.132 | 9.291 | 9.022 | 9.067 | 7,830,072 | -0.06(-0.69%) |
Jan 14, 2005 | 8.980 | 9.150 | 8.978 | 9.130 | 2,384,663 | +0.16(+1.74%) |
Jan 13, 2005 | 8.924 | 9.082 | 8.902 | 8.974 | 2,937,675 | +0.01(+0.12%) |
Jan 12, 2005 | 8.983 | 9.017 | 8.900 | 8.963 | 3,441,460 | -0.05(-0.52%) |
Jan 11, 2005 | 9.011 | 9.030 | 8.928 | 9.010 | 3,534,800 | -0.00(-0.02%) |
Jan 10, 2005 | 8.806 | 9.071 | 8.806 | 9.011 | 4,417,382 | +0.16(+1.86%) |
Jan 07, 2005 | 8.947 | 8.947 | 8.817 | 8.847 | 5,194,795 | -0.10(-1.12%) |
Jan 06, 2005 | 8.916 | 9.135 | 8.791 | 8.947 | 7,931,404 | -0.00(-0.03%) |
Jan 05, 2005 | 9.080 | 9.150 | 8.950 | 8.950 | 9,192,144 | -0.05(-0.56%) |
Jan 04, 2005 | 9.088 | 9.114 | 8.969 | 9.000 | 6,235,608 | +0.00(+0.00%) |
Jan 03, 2005 | 9.050 | 9.180 | 8.994 | 9.000 | 6,715,418 | -0.04(-0.43%) |
Dec 31, 2004 | 9.035 | 9.075 | 8.994 | 9.039 | 3,764,636 | +0.00(+0.05%) |
Dec 30, 2004 | 8.975 | 9.064 | 8.975 | 9.035 | 3,546,628 | +0.10(+1.10%) |
Dec 29, 2004 | 8.798 | 8.980 | 8.795 | 8.936 | 4,342,262 | +0.14(+1.56%) |
Dec 28, 2004 | 8.705 | 8.820 | 8.683 | 8.798 | 4,752,705 | +0.11(+1.28%) |
Dec 27, 2004 | 8.680 | 8.780 | 8.650 | 8.687 | 5,111,364 | +0.05(+0.54%) |
Dec 23, 2004 | 8.861 | 8.891 | 8.640 | 8.640 | 5,644,237 | -0.25(-2.78%) |
Dec 22, 2004 | 8.525 | 8.888 | 8.517 | 8.888 | 8,362,306 | +0.29(+3.40%) |
Dec 21, 2004 | 8.545 | 8.609 | 8.493 | 8.595 | 5,845,942 | +0.05(+0.55%) |
Dec 20, 2004 | 8.517 | 8.595 | 8.476 | 8.548 | 7,069,921 | +0.05(+0.55%) |
Dec 17, 2004 | 8.598 | 8.650 | 8.501 | 8.501 | 7,185,318 | -0.10(-1.13%) |
Dec 16, 2004 | 8.617 | 8.664 | 8.536 | 8.598 | 7,640,194 | -0.02(-0.22%) |
Dec 15, 2004 | 8.601 | 8.669 | 8.525 | 8.617 | 6,241,681 | +0.03(+0.29%) |
Dec 14, 2004 | 8.575 | 8.673 | 8.565 | 8.592 | 6,558,465 | +0.02(+0.20%) |
Dec 13, 2004 | 8.725 | 8.775 | 8.504 | 8.575 | 5,316,266 | -0.15(-1.72%) |
Dec 10, 2004 | 8.944 | 8.944 | 8.687 | 8.725 | 2,555,362 | -0.06(-0.69%) |
Dec 09, 2004 | 8.712 | 8.805 | 8.639 | 8.786 | 3,208,108 | +0.03(+0.34%) |
Dec 08, 2004 | 8.650 | 8.777 | 8.628 | 8.756 | 3,958,669 | +0.08(+0.96%) |
Dec 07, 2004 | 8.719 | 8.758 | 8.601 | 8.673 | 4,354,089 | -0.05(-0.52%) |
Dec 06, 2004 | 8.556 | 8.731 | 8.556 | 8.719 | 6,535,769 | +0.10(+1.18%) |
Dec 03, 2004 | 8.587 | 8.687 | 8.556 | 8.617 | 4,469,167 | +0.00(+0.04%) |
Dec 02, 2004 | 8.525 | 8.751 | 8.415 | 8.614 | 10,769,986 | -0.02(-0.27%) |