Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.387 | 8.511 | 8.387 | 8.476 | 126,158 | +0.09(+1.06%) |
Feb 25, 2005 | 8.411 | 8.411 | 8.336 | 8.387 | 43,308 | -0.03(-0.40%) |
Feb 24, 2005 | 8.356 | 8.468 | 8.356 | 8.420 | 32,010 | +0.05(+0.59%) |
Feb 23, 2005 | 8.269 | 8.376 | 8.269 | 8.371 | 25,106 | +0.09(+1.04%) |
Feb 22, 2005 | 8.269 | 8.356 | 8.264 | 8.285 | 39,542 | +0.02(+0.19%) |
Feb 18, 2005 | 8.278 | 8.278 | 8.188 | 8.269 | 20,712 | -0.04(-0.50%) |
Feb 17, 2005 | 8.508 | 8.508 | 8.310 | 8.310 | 30,127 | -0.18(-2.07%) |
Feb 16, 2005 | 8.470 | 8.486 | 8.470 | 8.486 | 25,733 | +0.02(+0.19%) |
Feb 15, 2005 | 8.527 | 8.541 | 8.468 | 8.470 | 30,127 | -0.06(-0.67%) |
Feb 14, 2005 | 8.508 | 8.535 | 8.492 | 8.527 | 47,701 | +0.02(+0.26%) |
Feb 11, 2005 | 8.457 | 8.505 | 8.457 | 8.505 | 18,202 | +0.02(+0.19%) |
Feb 10, 2005 | 8.492 | 8.516 | 8.457 | 8.489 | 18,202 | +0.03(+0.36%) |
Feb 09, 2005 | 8.548 | 8.548 | 8.454 | 8.458 | 30,755 | -0.06(-0.73%) |
Feb 08, 2005 | 8.460 | 8.540 | 8.460 | 8.521 | 8,787 | +0.06(+0.73%) |
Feb 07, 2005 | 8.372 | 8.476 | 8.372 | 8.458 | 23,850 | +0.06(+0.74%) |
Feb 04, 2005 | 8.272 | 8.396 | 8.272 | 8.396 | 32,010 | +0.13(+1.54%) |
Feb 03, 2005 | 8.140 | 8.269 | 8.140 | 8.269 | 16,946 | +0.11(+1.29%) |
Feb 02, 2005 | 8.165 | 8.165 | 8.074 | 8.164 | 62,765 | +0.02(+0.27%) |
Feb 01, 2005 | 8.157 | 8.168 | 8.117 | 8.141 | 40,797 | +0.02(+0.20%) |
Jan 31, 2005 | 8.070 | 8.125 | 8.070 | 8.125 | 4,393 | +0.06(+0.71%) |
Jan 28, 2005 | 8.006 | 8.068 | 8.006 | 8.068 | 37,031 | +0.00(+0.06%) |
Jan 27, 2005 | 8.014 | 8.063 | 7.966 | 8.063 | 37,031 | +0.05(+0.62%) |
Jan 26, 2005 | 7.984 | 8.014 | 7.984 | 8.014 | 6,904 | +0.02(+0.20%) |
Jan 25, 2005 | 8.030 | 8.031 | 7.998 | 7.998 | 11,925 | -0.03(-0.42%) |
Jan 24, 2005 | 8.062 | 8.062 | 8.028 | 8.031 | 15,063 | -0.02(-0.20%) |
Jan 21, 2005 | 8.078 | 8.078 | 8.030 | 8.047 | 8,787 | -0.03(-0.36%) |
Jan 20, 2005 | 8.078 | 8.084 | 8.046 | 8.076 | 29,499 | +0.03(+0.38%) |
Jan 19, 2005 | 8.014 | 8.067 | 8.012 | 8.046 | 41,425 | +0.03(+0.36%) |
Jan 18, 2005 | 7.934 | 8.017 | 7.918 | 8.017 | 22,595 | +0.07(+0.94%) |
Jan 14, 2005 | 7.963 | 7.965 | 7.896 | 7.942 | 38,914 | -0.02(-0.26%) |
Jan 13, 2005 | 7.984 | 7.987 | 7.963 | 7.963 | 45,191 | -0.04(-0.46%) |
Jan 12, 2005 | 8.030 | 8.065 | 7.992 | 8.000 | 49,584 | -0.03(-0.36%) |
Jan 11, 2005 | 7.990 | 8.036 | 7.979 | 8.028 | 82,222 | +0.04(+0.48%) |
Jan 10, 2005 | 7.998 | 8.009 | 7.966 | 7.990 | 57,116 | +0.02(+0.30%) |
Jan 07, 2005 | 7.966 | 8.046 | 7.966 | 7.966 | 32,638 | +0.02(+0.24%) |
Jan 06, 2005 | 7.966 | 7.966 | 7.936 | 7.947 | 6,276 | -0.04(-0.44%) |
Jan 05, 2005 | 7.918 | 7.984 | 7.918 | 7.982 | 28,872 | +0.03(+0.40%) |
Jan 04, 2005 | 7.958 | 8.062 | 7.945 | 7.950 | 32,010 | -0.05(-0.60%) |
Jan 03, 2005 | 8.062 | 8.073 | 7.998 | 7.998 | 79,712 | -0.09(-1.10%) |
Dec 31, 2004 | 8.116 | 8.116 | 8.076 | 8.087 | 15,691 | -0.03(-0.35%) |
Dec 30, 2004 | 8.035 | 8.116 | 8.035 | 8.116 | 50,840 | +0.08(+1.03%) |
Dec 29, 2004 | 8.071 | 8.071 | 8.014 | 8.033 | 35,776 | -0.04(-0.47%) |
Dec 28, 2004 | 8.047 | 8.071 | 8.038 | 8.071 | 9,414 | +0.01(+0.10%) |
Dec 27, 2004 | 8.000 | 8.086 | 8.000 | 8.063 | 30,755 | +0.00(+0.00%) |
Dec 23, 2004 | 8.141 | 8.141 | 8.051 | 8.063 | 7,531 | -0.07(-0.88%) |
Dec 22, 2004 | 8.095 | 8.200 | 8.094 | 8.135 | 47,074 | +0.01(+0.12%) |
Dec 21, 2004 | 8.094 | 8.130 | 8.090 | 8.125 | 25,106 | +0.06(+0.79%) |
Dec 20, 2004 | 8.138 | 8.138 | 8.054 | 8.062 | 13,180 | -0.04(-0.45%) |
Dec 17, 2004 | 8.165 | 8.165 | 8.060 | 8.098 | 16,946 | -0.06(-0.74%) |
Dec 16, 2004 | 8.197 | 8.197 | 8.148 | 8.159 | 7,531 | -0.02(-0.19%) |
Dec 15, 2004 | 8.173 | 8.175 | 8.138 | 8.175 | 13,808 | -0.02(-0.19%) |
Dec 14, 2004 | 8.266 | 8.266 | 8.125 | 8.191 | 20,712 | -0.07(-0.83%) |
Dec 13, 2004 | 8.149 | 8.259 | 8.149 | 8.259 | 18,202 | +0.12(+1.47%) |
Dec 10, 2004 | 8.094 | 8.140 | 8.062 | 8.140 | 50,840 | +0.01(+0.18%) |
Dec 09, 2004 | 8.125 | 8.125 | 8.070 | 8.125 | 29,499 | +0.00(+0.06%) |
Dec 08, 2004 | 8.125 | 8.149 | 8.100 | 8.121 | 44,563 | -0.00(-0.06%) |
Dec 07, 2004 | 8.125 | 8.127 | 8.086 | 8.125 | 79,712 | +0.01(+0.10%) |
Dec 06, 2004 | 8.036 | 8.117 | 8.036 | 8.117 | 31,382 | +0.08(+1.01%) |
Dec 03, 2004 | 7.966 | 8.036 | 7.966 | 8.036 | 44,563 | +0.08(+0.96%) |
Dec 02, 2004 | 7.971 | 7.988 | 7.958 | 7.960 | 62,137 | -0.05(-0.64%) |