Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.873 | 10.04 | 9.798 | 10.04 | 23,380 | +0.06(+0.57%) |
Feb 25, 2005 | 9.788 | 10.01 | 9.618 | 9.986 | 22,897 | +0.07(+0.67%) |
Feb 24, 2005 | 9.864 | 9.958 | 9.769 | 9.920 | 16,480 | +0.17(+1.74%) |
Feb 23, 2005 | 10.19 | 10.19 | 9.722 | 9.750 | 26,207 | -0.27(-2.73%) |
Feb 22, 2005 | 10.03 | 10.31 | 9.939 | 10.02 | 67,882 | -0.09(-0.84%) |
Feb 18, 2005 | 10.31 | 10.31 | 10.11 | 10.11 | 10,878 | -0.10(-1.02%) |
Feb 17, 2005 | 10.10 | 10.28 | 10.10 | 10.21 | 101,370 | +0.09(+0.93%) |
Feb 16, 2005 | 10.12 | 10.19 | 10.11 | 10.12 | 53,179 | -0.10(-1.02%) |
Feb 15, 2005 | 10.31 | 10.42 | 10.04 | 10.22 | 49,059 | +0.01(+0.09%) |
Feb 14, 2005 | 10.25 | 10.32 | 10.11 | 10.21 | 16,252 | -0.20(-1.90%) |
Feb 11, 2005 | 10.10 | 10.57 | 10.02 | 10.41 | 17,421 | +0.29(+2.89%) |
Feb 10, 2005 | 10.40 | 10.43 | 10.10 | 10.12 | 15,151 | -0.03(-0.28%) |
Feb 09, 2005 | 10.16 | 10.41 | 10.05 | 10.15 | 25,136 | -0.20(-1.92%) |
Feb 08, 2005 | 10.51 | 10.52 | 10.16 | 10.35 | 23,543 | -0.17(-1.62%) |
Feb 07, 2005 | 10.62 | 10.62 | 10.29 | 10.51 | 61,136 | -0.13(-1.24%) |
Feb 04, 2005 | 9.684 | 10.68 | 9.684 | 10.65 | 59,540 | +0.76(+7.74%) |
Feb 03, 2005 | 10.10 | 10.10 | 9.495 | 9.882 | 63,591 | +0.02(+0.19%) |
Feb 02, 2005 | 9.967 | 10.09 | 9.713 | 9.864 | 9,243 | -0.18(-1.79%) |
Feb 01, 2005 | 9.646 | 10.25 | 9.646 | 10.04 | 91,207 | +0.24(+2.41%) |
Jan 31, 2005 | 9.807 | 9.873 | 9.552 | 9.807 | 70,943 | +0.10(+1.07%) |
Jan 28, 2005 | 9.656 | 9.750 | 9.571 | 9.703 | 43,761 | -0.02(-0.19%) |
Jan 27, 2005 | 9.628 | 9.911 | 9.580 | 9.722 | 43,755 | +0.02(+0.24%) |
Jan 26, 2005 | 9.684 | 9.807 | 9.562 | 9.698 | 63,310 | +0.13(+1.33%) |
Jan 25, 2005 | 9.467 | 9.675 | 9.392 | 9.571 | 108,233 | -0.10(-1.07%) |
Jan 24, 2005 | 9.694 | 9.750 | 9.609 | 9.675 | 31,171 | +0.09(+0.99%) |
Jan 21, 2005 | 9.939 | 9.939 | 9.533 | 9.580 | 27,988 | -0.21(-2.12%) |
Jan 20, 2005 | 9.911 | 9.911 | 9.495 | 9.788 | 27,970 | -0.08(-0.77%) |
Jan 19, 2005 | 9.543 | 9.864 | 9.543 | 9.864 | 121,588 | +0.15(+1.55%) |
Jan 18, 2005 | 9.854 | 9.873 | 9.543 | 9.713 | 73,566 | -0.27(-2.74%) |
Jan 14, 2005 | 10.04 | 10.04 | 9.911 | 9.986 | 24,283 | +0.02(+0.19%) |
Jan 13, 2005 | 10.09 | 10.10 | 9.816 | 9.967 | 85,902 | -0.03(-0.28%) |
Jan 12, 2005 | 9.901 | 10.19 | 9.901 | 9.996 | 93,796 | -0.04(-0.38%) |
Jan 11, 2005 | 10.24 | 10.34 | 9.835 | 10.03 | 154,299 | -0.35(-3.36%) |
Jan 10, 2005 | 10.28 | 10.46 | 10.24 | 10.38 | 93,272 | -0.05(-0.45%) |
Jan 07, 2005 | 10.52 | 10.56 | 10.33 | 10.43 | 70,702 | -0.07(-0.63%) |
Jan 06, 2005 | 10.72 | 10.73 | 10.34 | 10.50 | 104,717 | -0.34(-3.14%) |
Jan 05, 2005 | 11.02 | 11.11 | 10.48 | 10.84 | 102,178 | -0.34(-3.03%) |
Jan 04, 2005 | 11.94 | 11.94 | 11.07 | 11.18 | 110,435 | -0.68(-5.73%) |
Jan 03, 2005 | 11.61 | 11.86 | 11.52 | 11.86 | 171,081 | +0.25(+2.20%) |
Dec 31, 2004 | 11.52 | 11.70 | 11.33 | 11.60 | 103,084 | +0.14(+1.24%) |
Dec 30, 2004 | 11.46 | 11.51 | 11.36 | 11.46 | 82,637 | -0.01(-0.08%) |
Dec 29, 2004 | 11.71 | 11.85 | 11.37 | 11.47 | 40,682 | -0.28(-2.41%) |
Dec 28, 2004 | 11.51 | 11.75 | 11.41 | 11.75 | 105,521 | +0.31(+2.72%) |
Dec 27, 2004 | 11.51 | 11.51 | 11.16 | 11.44 | 205,216 | +0.06(+0.50%) |
Dec 23, 2004 | 11.19 | 11.44 | 11.12 | 11.38 | 84,756 | +0.24(+2.12%) |
Dec 22, 2004 | 10.60 | 11.19 | 10.60 | 11.15 | 79,882 | +0.53(+4.98%) |
Dec 21, 2004 | 10.41 | 10.69 | 10.36 | 10.62 | 220,154 | +0.16(+1.53%) |
Dec 20, 2004 | 10.22 | 10.48 | 10.09 | 10.46 | 295,269 | +0.44(+4.43%) |
Dec 17, 2004 | 9.448 | 10.11 | 9.411 | 10.01 | 217,611 | +0.51(+5.36%) |
Dec 16, 2004 | 9.580 | 9.590 | 9.401 | 9.505 | 61,342 | +0.06(+0.60%) |
Dec 15, 2004 | 9.590 | 9.628 | 9.393 | 9.448 | 35,385 | -0.01(-0.10%) |
Dec 14, 2004 | 9.203 | 9.552 | 9.203 | 9.458 | 130,206 | -0.08(-0.79%) |
Dec 13, 2004 | 9.439 | 9.600 | 9.363 | 9.533 | 52,866 | +0.12(+1.30%) |
Dec 10, 2004 | 9.363 | 9.477 | 9.297 | 9.411 | 95,986 | -0.08(-0.80%) |
Dec 09, 2004 | 9.250 | 9.552 | 9.250 | 9.486 | 82,425 | +0.16(+1.72%) |
Dec 08, 2004 | 8.957 | 9.580 | 8.957 | 9.326 | 103,614 | +0.27(+3.02%) |
Dec 07, 2004 | 9.127 | 9.203 | 8.967 | 9.052 | 70,241 | -0.16(-1.74%) |
Dec 06, 2004 | 8.769 | 9.495 | 8.769 | 9.212 | 122,896 | +0.31(+3.50%) |
Dec 03, 2004 | 8.806 | 9.241 | 8.363 | 8.901 | 197,482 | +0.04(+0.43%) |
Dec 02, 2004 | 9.005 | 9.071 | 8.862 | 8.863 | 273,021 | -0.19(-2.09%) |