Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.956 | 10.00 | 9.893 | 9.903 | 6,920,524 | -0.10(-0.98%) |
Feb 25, 2005 | 9.708 | 10.03 | 9.708 | 10.00 | 5,782,923 | +0.26(+2.65%) |
Feb 24, 2005 | 9.644 | 9.757 | 9.644 | 9.742 | 3,132,765 | +0.10(+1.03%) |
Feb 23, 2005 | 9.624 | 9.738 | 9.607 | 9.643 | 6,862,698 | +0.02(+0.20%) |
Feb 22, 2005 | 9.830 | 9.849 | 9.613 | 9.624 | 5,018,098 | -0.22(-2.23%) |
Feb 18, 2005 | 9.901 | 9.918 | 9.822 | 9.844 | 6,285,170 | -0.06(-0.57%) |
Feb 17, 2005 | 9.830 | 9.973 | 9.830 | 9.900 | 6,786,325 | +0.04(+0.45%) |
Feb 16, 2005 | 9.727 | 9.857 | 9.695 | 9.856 | 4,743,517 | +0.10(+1.01%) |
Feb 15, 2005 | 9.785 | 9.787 | 9.741 | 9.757 | 5,308,317 | -0.03(-0.28%) |
Feb 14, 2005 | 9.699 | 9.785 | 9.699 | 9.785 | 3,995,785 | +0.07(+0.76%) |
Feb 11, 2005 | 9.727 | 9.748 | 9.683 | 9.710 | 5,198,485 | -0.03(-0.31%) |
Feb 10, 2005 | 9.672 | 9.774 | 9.665 | 9.741 | 5,547,257 | +0.05(+0.50%) |
Feb 09, 2005 | 9.658 | 9.741 | 9.658 | 9.693 | 5,092,289 | +0.01(+0.13%) |
Feb 08, 2005 | 9.658 | 9.714 | 9.651 | 9.680 | 4,184,536 | +0.03(+0.33%) |
Feb 07, 2005 | 9.614 | 9.655 | 9.593 | 9.649 | 5,125,385 | +0.04(+0.41%) |
Feb 04, 2005 | 9.514 | 9.616 | 9.512 | 9.609 | 6,287,715 | +0.15(+1.55%) |
Feb 03, 2005 | 9.500 | 9.500 | 9.448 | 9.462 | 5,062,831 | -0.04(-0.41%) |
Feb 02, 2005 | 9.493 | 9.514 | 9.459 | 9.500 | 5,849,114 | +0.02(+0.22%) |
Feb 01, 2005 | 9.539 | 9.540 | 9.452 | 9.479 | 7,797,000 | -0.06(-0.62%) |
Jan 31, 2005 | 9.473 | 9.541 | 9.464 | 9.539 | 5,569,078 | +0.12(+1.24%) |
Jan 28, 2005 | 9.434 | 9.459 | 9.262 | 9.422 | 7,057,269 | -0.02(-0.19%) |
Jan 27, 2005 | 9.445 | 9.511 | 9.385 | 9.440 | 6,804,509 | -0.04(-0.43%) |
Jan 26, 2005 | 9.445 | 9.503 | 9.418 | 9.481 | 4,121,983 | +0.08(+0.85%) |
Jan 25, 2005 | 9.404 | 9.479 | 9.396 | 9.401 | 4,454,389 | -0.01(-0.10%) |
Jan 24, 2005 | 9.385 | 9.479 | 9.347 | 9.411 | 4,226,724 | +0.03(+0.28%) |
Jan 21, 2005 | 9.397 | 9.455 | 9.350 | 9.385 | 3,178,226 | -0.01(-0.13%) |
Jan 20, 2005 | 9.477 | 9.477 | 9.378 | 9.397 | 3,904,501 | -0.08(-0.84%) |
Jan 19, 2005 | 9.532 | 9.566 | 9.471 | 9.477 | 4,612,592 | -0.10(-1.03%) |
Jan 18, 2005 | 9.479 | 9.576 | 9.460 | 9.576 | 4,402,019 | +0.08(+0.80%) |
Jan 14, 2005 | 9.418 | 9.517 | 9.418 | 9.500 | 4,678,782 | +0.08(+0.88%) |
Jan 13, 2005 | 9.368 | 9.528 | 9.367 | 9.418 | 4,926,086 | +0.05(+0.53%) |
Jan 12, 2005 | 9.270 | 9.374 | 9.269 | 9.368 | 4,189,628 | +0.07(+0.77%) |
Jan 11, 2005 | 9.335 | 9.339 | 9.231 | 9.297 | 3,317,880 | -0.04(-0.41%) |
Jan 10, 2005 | 9.213 | 9.338 | 9.195 | 9.335 | 3,946,324 | +0.14(+1.48%) |
Jan 07, 2005 | 9.253 | 9.332 | 9.198 | 9.199 | 4,176,535 | -0.02(-0.22%) |
Jan 06, 2005 | 9.145 | 9.229 | 9.144 | 9.220 | 7,041,994 | +0.05(+0.54%) |
Jan 05, 2005 | 9.211 | 9.232 | 9.147 | 9.170 | 6,707,406 | -0.06(-0.70%) |
Jan 04, 2005 | 9.280 | 9.338 | 9.235 | 9.235 | 5,001,005 | -0.04(-0.46%) |
Jan 03, 2005 | 9.349 | 9.374 | 9.269 | 9.277 | 6,094,963 | -0.04(-0.38%) |
Dec 31, 2004 | 9.374 | 9.380 | 9.313 | 9.313 | 2,569,784 | -0.06(-0.63%) |
Dec 30, 2004 | 9.341 | 9.418 | 9.328 | 9.372 | 2,422,856 | +0.05(+0.58%) |
Dec 29, 2004 | 9.301 | 9.346 | 9.299 | 9.319 | 2,501,411 | -0.01(-0.10%) |
Dec 28, 2004 | 9.283 | 9.328 | 9.261 | 9.328 | 2,465,407 | +0.08(+0.82%) |
Dec 27, 2004 | 9.330 | 9.360 | 9.247 | 9.253 | 2,876,732 | -0.06(-0.68%) |
Dec 23, 2004 | 9.363 | 9.375 | 9.308 | 9.316 | 3,002,567 | -0.03(-0.35%) |
Dec 22, 2004 | 9.349 | 9.389 | 9.331 | 9.349 | 4,276,548 | +0.00(+0.03%) |
Dec 21, 2004 | 9.358 | 9.358 | 9.316 | 9.346 | 7,738,447 | -0.01(-0.09%) |
Dec 20, 2004 | 9.418 | 9.466 | 9.353 | 9.354 | 7,167,828 | -0.03(-0.29%) |
Dec 17, 2004 | 9.363 | 9.413 | 9.349 | 9.382 | 7,622,069 | -0.01(-0.13%) |
Dec 16, 2004 | 9.390 | 9.418 | 9.349 | 9.394 | 4,386,017 | -0.02(-0.18%) |
Dec 15, 2004 | 9.389 | 9.418 | 9.334 | 9.411 | 5,774,195 | +0.05(+0.48%) |
Dec 14, 2004 | 9.356 | 9.400 | 9.299 | 9.365 | 5,502,160 | -0.02(-0.22%) |
Dec 13, 2004 | 9.314 | 9.387 | 9.283 | 9.386 | 7,066,725 | +0.11(+1.14%) |
Dec 10, 2004 | 9.334 | 9.334 | 9.203 | 9.280 | 5,772,377 | +0.02(+0.22%) |
Dec 09, 2004 | 9.248 | 9.265 | 9.206 | 9.259 | 6,380,091 | +0.01(+0.12%) |
Dec 08, 2004 | 9.156 | 9.266 | 9.134 | 9.248 | 11,979,355 | +0.11(+1.16%) |
Dec 07, 2004 | 9.115 | 9.180 | 9.057 | 9.143 | 9,962,369 | +0.04(+0.48%) |
Dec 06, 2004 | 8.943 | 9.136 | 8.927 | 9.099 | 9,801,621 | +0.23(+2.56%) |
Dec 03, 2004 | 8.874 | 8.929 | 8.833 | 8.872 | 7,340,214 | +0.01(+0.14%) |
Dec 02, 2004 | 8.950 | 8.969 | 8.796 | 8.859 | 6,341,177 | -0.11(-1.24%) |