Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.063 | 9.080 | 8.948 | 8.975 | 10,302,952 | -0.03(-0.34%) |
Feb 25, 2005 | 8.914 | 9.079 | 8.896 | 9.005 | 20,476,150 | +0.04(+0.44%) |
Feb 24, 2005 | 8.925 | 8.985 | 8.909 | 8.966 | 18,325,560 | -0.02(-0.19%) |
Feb 23, 2005 | 9.012 | 9.053 | 8.961 | 8.983 | 11,448,644 | -0.07(-0.74%) |
Feb 22, 2005 | 9.150 | 9.225 | 9.048 | 9.050 | 13,441,873 | -0.06(-0.62%) |
Feb 18, 2005 | 9.008 | 9.144 | 9.008 | 9.106 | 9,690,075 | +0.10(+1.13%) |
Feb 17, 2005 | 8.896 | 9.067 | 8.843 | 9.005 | 13,695,858 | +0.07(+0.79%) |
Feb 16, 2005 | 8.824 | 8.941 | 8.792 | 8.934 | 8,218,619 | +0.03(+0.36%) |
Feb 15, 2005 | 8.867 | 8.961 | 8.864 | 8.902 | 6,689,188 | -0.02(-0.18%) |
Feb 14, 2005 | 8.925 | 8.983 | 8.869 | 8.918 | 10,294,670 | +0.01(+0.11%) |
Feb 11, 2005 | 8.818 | 8.935 | 8.809 | 8.908 | 11,628,090 | +0.09(+1.04%) |
Feb 10, 2005 | 8.680 | 8.856 | 8.680 | 8.817 | 19,032,302 | +0.14(+1.59%) |
Feb 09, 2005 | 8.633 | 8.693 | 8.633 | 8.679 | 18,844,574 | +0.05(+0.55%) |
Feb 08, 2005 | 8.628 | 8.664 | 8.567 | 8.631 | 13,367,334 | -0.02(-0.20%) |
Feb 07, 2005 | 8.527 | 8.685 | 8.479 | 8.649 | 12,953,229 | +0.09(+1.03%) |
Feb 04, 2005 | 8.476 | 8.560 | 8.376 | 8.560 | 8,616,161 | +0.06(+0.68%) |
Feb 03, 2005 | 8.473 | 8.517 | 8.434 | 8.502 | 10,079,335 | +0.03(+0.36%) |
Feb 02, 2005 | 8.635 | 8.670 | 8.440 | 8.472 | 21,315,404 | -0.26(-2.97%) |
Feb 01, 2005 | 8.660 | 8.733 | 8.660 | 8.731 | 18,960,524 | +0.12(+1.36%) |
Jan 31, 2005 | 8.407 | 8.751 | 8.391 | 8.614 | 20,917,864 | +0.16(+1.85%) |
Jan 28, 2005 | 8.433 | 8.502 | 8.404 | 8.457 | 17,320,664 | -0.01(-0.17%) |
Jan 27, 2005 | 8.353 | 8.531 | 8.278 | 8.472 | 29,564,392 | +0.06(+0.67%) |
Jan 26, 2005 | 8.534 | 8.544 | 8.395 | 8.415 | 23,449,430 | +0.08(+0.97%) |
Jan 25, 2005 | 8.085 | 8.414 | 8.085 | 8.334 | 17,284,776 | +0.28(+3.45%) |
Jan 24, 2005 | 8.125 | 8.156 | 8.053 | 8.056 | 14,637,259 | -0.03(-0.34%) |
Jan 21, 2005 | 8.125 | 8.127 | 8.027 | 8.083 | 19,156,534 | +0.01(+0.14%) |
Jan 20, 2005 | 8.056 | 8.111 | 8.008 | 8.072 | 11,592,201 | -0.04(-0.54%) |
Jan 19, 2005 | 8.114 | 8.173 | 8.068 | 8.115 | 8,033,652 | +0.01(+0.11%) |
Jan 18, 2005 | 8.215 | 8.215 | 8.063 | 8.107 | 19,217,268 | -0.11(-1.31%) |
Jan 14, 2005 | 8.147 | 8.234 | 8.114 | 8.214 | 10,184,241 | +0.07(+0.82%) |
Jan 13, 2005 | 8.153 | 8.215 | 8.104 | 8.147 | 10,783,314 | -0.03(-0.39%) |
Jan 12, 2005 | 8.223 | 8.224 | 8.081 | 8.179 | 15,291,546 | +0.04(+0.53%) |
Jan 11, 2005 | 8.252 | 8.263 | 8.125 | 8.136 | 10,824,725 | -0.08(-1.00%) |
Jan 10, 2005 | 8.157 | 8.302 | 8.136 | 8.218 | 19,631,374 | +0.09(+1.11%) |
Jan 07, 2005 | 8.344 | 8.392 | 8.089 | 8.128 | 25,307,384 | -0.22(-2.59%) |
Jan 06, 2005 | 8.405 | 8.443 | 8.334 | 8.344 | 13,530,216 | -0.08(-0.95%) |
Jan 05, 2005 | 8.512 | 8.573 | 8.415 | 8.424 | 14,877,440 | -0.15(-1.77%) |
Jan 04, 2005 | 8.721 | 8.730 | 8.540 | 8.576 | 9,709,400 | -0.18(-2.00%) |
Jan 03, 2005 | 8.838 | 8.851 | 8.731 | 8.751 | 4,922,337 | -0.12(-1.39%) |
Dec 31, 2004 | 8.890 | 8.927 | 8.856 | 8.875 | 4,384,000 | -0.01(-0.16%) |
Dec 30, 2004 | 8.838 | 8.905 | 8.789 | 8.889 | 9,187,627 | +0.10(+1.15%) |
Dec 29, 2004 | 8.621 | 8.812 | 8.621 | 8.788 | 16,412,392 | +0.17(+1.93%) |
Dec 28, 2004 | 8.525 | 8.635 | 8.525 | 8.621 | 9,471,979 | +0.02(+0.27%) |
Dec 27, 2004 | 8.635 | 8.664 | 8.575 | 8.598 | 3,997,501 | -0.04(-0.52%) |
Dec 23, 2004 | 8.635 | 8.672 | 8.554 | 8.643 | 10,371,969 | -0.01(-0.12%) |
Dec 22, 2004 | 8.809 | 8.809 | 8.635 | 8.653 | 10,642,518 | -0.19(-2.15%) |
Dec 21, 2004 | 8.715 | 8.972 | 8.715 | 8.843 | 24,244,512 | +0.14(+1.65%) |
Dec 20, 2004 | 8.643 | 8.734 | 8.634 | 8.699 | 16,108,715 | +0.03(+0.32%) |
Dec 17, 2004 | 8.464 | 8.672 | 8.464 | 8.672 | 16,931,404 | +0.14(+1.61%) |
Dec 16, 2004 | 8.712 | 8.712 | 8.533 | 8.534 | 13,458,438 | -0.20(-2.27%) |
Dec 15, 2004 | 8.578 | 8.751 | 8.564 | 8.733 | 14,626,216 | +0.16(+1.88%) |
Dec 14, 2004 | 8.440 | 8.602 | 8.404 | 8.572 | 11,995,264 | +0.09(+1.01%) |
Dec 13, 2004 | 8.323 | 8.522 | 8.294 | 8.486 | 8,500,211 | +0.09(+1.05%) |
Dec 10, 2004 | 8.362 | 8.444 | 8.282 | 8.398 | 13,295,556 | -0.02(-0.28%) |
Dec 09, 2004 | 8.279 | 8.437 | 8.270 | 8.421 | 16,028,654 | +0.08(+0.94%) |
Dec 08, 2004 | 8.353 | 8.366 | 8.307 | 8.343 | 14,328,060 | -0.11(-1.25%) |
Dec 07, 2004 | 8.476 | 8.502 | 8.436 | 8.449 | 8,091,627 | -0.06(-0.65%) |
Dec 06, 2004 | 8.505 | 8.536 | 8.462 | 8.504 | 13,715,183 | -0.03(-0.32%) |
Dec 03, 2004 | 8.498 | 8.544 | 8.436 | 8.531 | 11,683,304 | +0.01(+0.14%) |
Dec 02, 2004 | 8.470 | 8.520 | 8.417 | 8.520 | 14,965,783 | +0.05(+0.60%) |