Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.386 | 9.545 | 9.345 | 9.480 | 3,144,365 | -0.06(-0.66%) |
Feb 25, 2005 | 9.329 | 9.551 | 9.320 | 9.543 | 3,045,715 | +0.18(+1.90%) |
Feb 24, 2005 | 9.320 | 9.401 | 9.272 | 9.365 | 2,317,170 | +0.02(+0.21%) |
Feb 23, 2005 | 9.198 | 9.357 | 9.192 | 9.346 | 3,182,676 | +0.14(+1.49%) |
Feb 22, 2005 | 9.310 | 9.315 | 9.151 | 9.209 | 5,365,120 | -0.18(-1.97%) |
Feb 18, 2005 | 9.264 | 9.469 | 9.261 | 9.394 | 3,449,256 | +0.13(+1.43%) |
Feb 17, 2005 | 9.287 | 9.343 | 9.226 | 9.261 | 4,699,788 | -0.10(-1.11%) |
Feb 16, 2005 | 9.365 | 9.422 | 9.351 | 9.365 | 3,992,632 | -0.05(-0.50%) |
Feb 15, 2005 | 9.298 | 9.442 | 9.293 | 9.412 | 4,265,598 | +0.08(+0.84%) |
Feb 14, 2005 | 9.272 | 9.362 | 9.267 | 9.334 | 6,257,764 | -0.03(-0.29%) |
Feb 11, 2005 | 9.100 | 9.371 | 9.065 | 9.361 | 5,171,011 | +0.28(+3.09%) |
Feb 10, 2005 | 9.115 | 9.161 | 8.961 | 9.080 | 5,073,957 | +0.17(+1.90%) |
Feb 09, 2005 | 8.867 | 9.188 | 8.796 | 8.911 | 10,505,164 | +0.15(+1.70%) |
Feb 08, 2005 | 8.659 | 8.766 | 8.614 | 8.762 | 3,032,625 | +0.10(+1.18%) |
Feb 07, 2005 | 8.633 | 8.706 | 8.509 | 8.660 | 4,384,361 | -0.03(-0.29%) |
Feb 04, 2005 | 8.567 | 8.705 | 8.541 | 8.685 | 3,458,195 | +0.13(+1.54%) |
Feb 03, 2005 | 8.535 | 8.576 | 8.508 | 8.553 | 2,008,448 | -0.02(-0.22%) |
Feb 02, 2005 | 8.619 | 8.634 | 8.542 | 8.572 | 2,171,908 | -0.05(-0.55%) |
Feb 01, 2005 | 8.421 | 8.625 | 8.419 | 8.619 | 3,599,307 | +0.24(+2.87%) |
Jan 31, 2005 | 8.259 | 8.389 | 8.259 | 8.379 | 2,426,356 | +0.17(+2.10%) |
Jan 28, 2005 | 8.405 | 8.419 | 8.207 | 8.207 | 2,955,046 | -0.20(-2.42%) |
Jan 27, 2005 | 8.341 | 8.462 | 8.328 | 8.410 | 2,294,502 | +0.08(+0.91%) |
Jan 26, 2005 | 8.325 | 8.356 | 8.303 | 8.334 | 2,053,782 | +0.00(+0.01%) |
Jan 25, 2005 | 8.360 | 8.437 | 8.310 | 8.333 | 2,082,835 | -0.03(-0.31%) |
Jan 24, 2005 | 8.372 | 8.441 | 8.313 | 8.359 | 2,185,636 | -0.01(-0.14%) |
Jan 21, 2005 | 8.423 | 8.514 | 8.361 | 8.370 | 1,687,275 | -0.09(-1.11%) |
Jan 20, 2005 | 8.545 | 8.565 | 8.376 | 8.464 | 2,992,399 | -0.09(-1.06%) |
Jan 19, 2005 | 8.661 | 8.664 | 8.546 | 8.555 | 2,423,802 | -0.10(-1.21%) |
Jan 18, 2005 | 8.627 | 8.721 | 8.612 | 8.660 | 3,098,073 | -0.04(-0.47%) |
Jan 14, 2005 | 8.626 | 8.711 | 8.610 | 8.700 | 3,236,950 | +0.07(+0.86%) |
Jan 13, 2005 | 8.635 | 8.668 | 8.613 | 8.626 | 3,952,406 | +0.01(+0.15%) |
Jan 12, 2005 | 8.529 | 8.622 | 8.496 | 8.614 | 4,972,114 | +0.16(+1.86%) |
Jan 11, 2005 | 8.345 | 8.494 | 8.295 | 8.456 | 4,093,837 | +0.10(+1.20%) |
Jan 10, 2005 | 8.217 | 8.360 | 8.217 | 8.356 | 3,970,284 | +0.13(+1.54%) |
Jan 07, 2005 | 8.238 | 8.301 | 8.192 | 8.229 | 3,405,518 | -0.01(-0.18%) |
Jan 06, 2005 | 8.224 | 8.255 | 8.155 | 8.244 | 4,830,045 | +0.00(+0.05%) |
Jan 05, 2005 | 8.313 | 8.382 | 8.234 | 8.240 | 4,131,509 | -0.05(-0.63%) |
Jan 04, 2005 | 8.348 | 8.348 | 8.238 | 8.292 | 4,446,297 | -0.06(-0.73%) |
Jan 03, 2005 | 8.515 | 8.556 | 8.342 | 8.353 | 2,767,323 | -0.16(-1.92%) |
Dec 31, 2004 | 8.473 | 8.557 | 8.392 | 8.517 | 1,431,550 | +0.04(+0.52%) |
Dec 30, 2004 | 8.526 | 8.526 | 8.444 | 8.473 | 1,771,559 | -0.05(-0.61%) |
Dec 29, 2004 | 8.530 | 8.572 | 8.501 | 8.525 | 1,996,316 | -0.06(-0.68%) |
Dec 28, 2004 | 8.353 | 8.694 | 8.333 | 8.583 | 3,710,090 | +0.23(+2.70%) |
Dec 27, 2004 | 8.353 | 8.386 | 8.317 | 8.358 | 1,853,608 | +0.01(+0.08%) |
Dec 23, 2004 | 8.346 | 8.376 | 8.303 | 8.352 | 2,212,772 | -0.01(-0.06%) |
Dec 22, 2004 | 8.421 | 8.426 | 8.345 | 8.357 | 3,295,374 | -0.07(-0.81%) |
Dec 21, 2004 | 8.327 | 8.445 | 8.290 | 8.425 | 3,761,809 | +0.07(+0.86%) |
Dec 20, 2004 | 8.301 | 8.394 | 8.301 | 8.353 | 3,773,303 | +0.09(+1.14%) |
Dec 17, 2004 | 8.274 | 8.331 | 8.233 | 8.259 | 4,227,925 | -0.08(-1.00%) |
Dec 16, 2004 | 8.468 | 8.484 | 8.246 | 8.342 | 5,899,237 | -0.15(-1.73%) |
Dec 15, 2004 | 8.457 | 8.541 | 8.421 | 8.489 | 3,634,426 | +0.06(+0.76%) |
Dec 14, 2004 | 8.426 | 8.473 | 8.386 | 8.426 | 3,172,460 | +0.00(+0.00%) |
Dec 13, 2004 | 8.457 | 8.525 | 8.405 | 8.426 | 4,736,502 | -0.03(-0.37%) |
Dec 10, 2004 | 8.505 | 8.505 | 8.306 | 8.457 | 5,921,905 | +0.10(+1.22%) |
Dec 09, 2004 | 8.052 | 8.363 | 7.998 | 8.355 | 6,530,090 | +0.30(+3.72%) |
Dec 08, 2004 | 7.872 | 8.060 | 7.867 | 8.055 | 4,453,640 | +0.20(+2.53%) |
Dec 07, 2004 | 7.879 | 7.935 | 7.834 | 7.857 | 4,022,643 | -0.02(-0.28%) |
Dec 06, 2004 | 7.768 | 7.887 | 7.716 | 7.879 | 3,335,281 | +0.06(+0.81%) |
Dec 03, 2004 | 7.818 | 7.842 | 7.772 | 7.815 | 2,536,819 | -0.00(-0.03%) |
Dec 02, 2004 | 7.925 | 7.956 | 7.753 | 7.817 | 5,612,225 | -0.10(-1.23%) |