Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.04 | 10.06 | 9.798 | 9.896 | 7,187,633 | -0.13(-1.28%) |
Feb 25, 2005 | 9.862 | 10.04 | 9.832 | 10.02 | 8,732,527 | +0.23(+2.31%) |
Feb 24, 2005 | 9.734 | 9.815 | 9.535 | 9.798 | 6,440,965 | +0.09(+0.94%) |
Feb 23, 2005 | 9.693 | 9.707 | 9.592 | 9.707 | 9,204,183 | +0.10(+1.02%) |
Feb 22, 2005 | 9.596 | 9.815 | 9.575 | 9.609 | 11,505,207 | +0.06(+0.64%) |
Feb 18, 2005 | 9.619 | 9.656 | 9.528 | 9.548 | 7,849,371 | -0.09(-0.95%) |
Feb 17, 2005 | 9.808 | 9.808 | 9.623 | 9.639 | 11,218,571 | -0.23(-2.36%) |
Feb 16, 2005 | 9.764 | 9.903 | 9.717 | 9.872 | 9,574,099 | -0.00(-0.03%) |
Feb 15, 2005 | 9.852 | 9.967 | 9.818 | 9.876 | 8,856,134 | +0.01(+0.10%) |
Feb 14, 2005 | 9.859 | 9.906 | 9.754 | 9.866 | 8,652,227 | +0.14(+1.39%) |
Feb 11, 2005 | 9.670 | 9.774 | 9.582 | 9.731 | 19,666,538 | -0.00(-0.03%) |
Feb 10, 2005 | 9.761 | 9.798 | 9.565 | 9.734 | 60,479,500 | -0.86(-8.16%) |
Feb 09, 2005 | 10.40 | 10.72 | 10.28 | 10.60 | 53,974,016 | +0.60(+6.05%) |
Feb 08, 2005 | 10.06 | 10.06 | 9.964 | 9.994 | 7,120,080 | -0.05(-0.47%) |
Feb 07, 2005 | 10.07 | 10.13 | 9.987 | 10.04 | 9,105,624 | +0.08(+0.78%) |
Feb 04, 2005 | 9.866 | 9.967 | 9.805 | 9.964 | 7,935,938 | +0.16(+1.62%) |
Feb 03, 2005 | 9.883 | 9.930 | 9.758 | 9.805 | 12,735,358 | -0.35(-3.46%) |
Feb 02, 2005 | 10.22 | 10.24 | 10.09 | 10.16 | 4,890,657 | -0.01(-0.10%) |
Feb 01, 2005 | 9.977 | 10.27 | 9.937 | 10.17 | 9,066,415 | +0.26(+2.66%) |
Jan 31, 2005 | 10.01 | 10.01 | 9.859 | 9.903 | 5,779,730 | +0.08(+0.86%) |
Jan 28, 2005 | 9.960 | 9.977 | 9.734 | 9.818 | 12,522,799 | -0.17(-1.66%) |
Jan 27, 2005 | 10.11 | 10.13 | 9.940 | 9.984 | 19,755,320 | +0.06(+0.65%) |
Jan 26, 2005 | 9.845 | 9.937 | 9.781 | 9.920 | 9,847,999 | +0.23(+2.37%) |
Jan 25, 2005 | 9.683 | 9.785 | 9.670 | 9.690 | 9,934,685 | +0.20(+2.06%) |
Jan 24, 2005 | 9.731 | 9.788 | 9.457 | 9.494 | 21,609,618 | -0.22(-2.26%) |
Jan 21, 2005 | 9.812 | 9.893 | 9.690 | 9.714 | 12,411,853 | -0.02(-0.21%) |
Jan 20, 2005 | 9.886 | 9.940 | 9.727 | 9.734 | 21,260,606 | -0.30(-3.03%) |
Jan 19, 2005 | 10.33 | 10.36 | 10.04 | 10.04 | 11,404,287 | -0.28(-2.75%) |
Jan 18, 2005 | 10.18 | 10.40 | 10.09 | 10.32 | 9,102,703 | +0.12(+1.23%) |
Jan 14, 2005 | 10.21 | 10.25 | 10.09 | 10.20 | 19,854,430 | +0.15(+1.51%) |
Jan 13, 2005 | 10.01 | 10.20 | 9.923 | 10.04 | 26,556,162 | -0.07(-0.73%) |
Jan 12, 2005 | 10.30 | 10.32 | 9.987 | 10.12 | 23,875,042 | -0.16(-1.51%) |
Jan 11, 2005 | 10.46 | 10.50 | 10.27 | 10.27 | 14,681,100 | -0.17(-1.62%) |
Jan 10, 2005 | 10.55 | 10.56 | 10.43 | 10.44 | 12,760,213 | +0.15(+1.44%) |
Jan 07, 2005 | 10.52 | 10.59 | 10.27 | 10.29 | 7,660,551 | -0.11(-1.07%) |
Jan 06, 2005 | 10.43 | 10.50 | 10.36 | 10.41 | 9,098,951 | -0.03(-0.26%) |
Jan 05, 2005 | 10.61 | 10.62 | 10.39 | 10.43 | 18,059,402 | -0.25(-2.37%) |
Jan 04, 2005 | 10.83 | 10.97 | 10.64 | 10.69 | 12,942,852 | +0.09(+0.86%) |
Jan 03, 2005 | 10.91 | 10.91 | 10.56 | 10.59 | 16,039,789 | -0.04(-0.35%) |
Dec 31, 2004 | 10.74 | 10.76 | 10.60 | 10.63 | 6,370,220 | -0.13(-1.22%) |
Dec 30, 2004 | 10.82 | 10.84 | 10.75 | 10.76 | 4,047,879 | -0.04(-0.37%) |
Dec 29, 2004 | 10.76 | 10.86 | 10.72 | 10.80 | 3,024,284 | +0.00(+0.03%) |
Dec 28, 2004 | 10.72 | 10.80 | 10.69 | 10.80 | 3,507,649 | +0.13(+1.23%) |
Dec 27, 2004 | 10.69 | 10.76 | 10.64 | 10.67 | 3,886,758 | +0.09(+0.86%) |
Dec 23, 2004 | 10.62 | 10.63 | 10.48 | 10.58 | 5,361,138 | -0.05(-0.51%) |
Dec 22, 2004 | 10.73 | 10.74 | 10.63 | 10.63 | 7,848,746 | -0.16(-1.50%) |
Dec 21, 2004 | 10.77 | 10.85 | 10.71 | 10.79 | 5,394,606 | +0.01(+0.13%) |
Dec 20, 2004 | 10.88 | 11.02 | 10.75 | 10.78 | 11,198,532 | -0.02(-0.22%) |
Dec 17, 2004 | 10.61 | 10.81 | 10.55 | 10.80 | 21,052,706 | +0.14(+1.27%) |
Dec 16, 2004 | 10.85 | 10.93 | 10.58 | 10.67 | 8,959,714 | -0.12(-1.10%) |
Dec 15, 2004 | 10.87 | 10.95 | 10.72 | 10.79 | 4,999,207 | -0.13(-1.21%) |
Dec 14, 2004 | 10.82 | 10.98 | 10.82 | 10.92 | 3,804,716 | -0.01(-0.09%) |
Dec 13, 2004 | 10.93 | 10.97 | 10.77 | 10.93 | 7,877,475 | +0.19(+1.76%) |
Dec 10, 2004 | 10.68 | 10.84 | 10.67 | 10.74 | 5,712,110 | -0.05(-0.44%) |
Dec 09, 2004 | 10.94 | 10.94 | 10.66 | 10.79 | 25,745,960 | -0.46(-4.05%) |
Dec 08, 2004 | 11.31 | 11.39 | 11.08 | 11.24 | 7,420,767 | -0.22(-1.94%) |
Dec 07, 2004 | 11.52 | 11.67 | 11.43 | 11.47 | 10,503,103 | +0.07(+0.59%) |
Dec 06, 2004 | 11.46 | 11.47 | 11.32 | 11.40 | 5,176,914 | -0.02(-0.21%) |
Dec 03, 2004 | 11.45 | 11.47 | 11.36 | 11.42 | 9,964,057 | +0.08(+0.74%) |
Dec 02, 2004 | 11.46 | 11.50 | 11.26 | 11.34 | 9,040,571 | -0.13(-1.15%) |