Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.15 | 10.37 | 10.15 | 10.32 | 3,293,701 | +0.17(+1.67%) |
Feb 25, 2005 | 9.978 | 10.16 | 9.966 | 10.15 | 1,211,516 | +0.14(+1.37%) |
Feb 24, 2005 | 9.890 | 10.04 | 9.844 | 10.01 | 2,361,766 | +0.12(+1.17%) |
Feb 23, 2005 | 9.874 | 9.950 | 9.820 | 9.897 | 1,794,838 | +0.05(+0.52%) |
Feb 22, 2005 | 9.901 | 9.987 | 9.786 | 9.846 | 1,992,012 | -0.10(-0.98%) |
Feb 18, 2005 | 9.966 | 10.01 | 9.932 | 9.943 | 1,684,387 | +0.00(+0.00%) |
Feb 17, 2005 | 10.05 | 10.10 | 9.934 | 9.943 | 739,076 | -0.08(-0.83%) |
Feb 16, 2005 | 9.996 | 10.03 | 9.883 | 10.03 | 1,140,758 | +0.04(+0.37%) |
Feb 15, 2005 | 10.14 | 10.15 | 9.850 | 9.990 | 1,695,173 | -0.17(-1.67%) |
Feb 14, 2005 | 9.862 | 10.19 | 9.862 | 10.16 | 2,356,588 | +0.27(+2.77%) |
Feb 11, 2005 | 9.806 | 9.906 | 9.721 | 9.885 | 2,094,266 | +0.08(+0.80%) |
Feb 10, 2005 | 9.781 | 9.816 | 9.667 | 9.806 | 2,911,867 | +0.00(+0.02%) |
Feb 09, 2005 | 9.948 | 9.955 | 9.783 | 9.804 | 2,184,008 | -0.14(-1.44%) |
Feb 08, 2005 | 10.12 | 10.12 | 9.920 | 9.948 | 2,495,516 | -0.17(-1.72%) |
Feb 07, 2005 | 10.18 | 10.21 | 10.06 | 10.12 | 1,969,145 | -0.12(-1.18%) |
Feb 04, 2005 | 9.990 | 10.46 | 9.990 | 10.24 | 5,644,250 | +0.23(+2.34%) |
Feb 03, 2005 | 9.943 | 10.01 | 9.899 | 10.01 | 2,568,863 | +0.02(+0.23%) |
Feb 02, 2005 | 9.804 | 10.02 | 9.758 | 9.985 | 3,455,064 | +0.23(+2.38%) |
Feb 01, 2005 | 9.711 | 9.765 | 9.665 | 9.753 | 1,715,883 | +0.04(+0.43%) |
Jan 31, 2005 | 9.621 | 9.767 | 9.568 | 9.711 | 2,262,532 | +0.09(+0.96%) |
Jan 28, 2005 | 9.665 | 9.665 | 9.517 | 9.619 | 2,188,754 | -0.06(-0.60%) |
Jan 27, 2005 | 9.598 | 9.721 | 9.549 | 9.677 | 2,898,492 | +0.08(+0.82%) |
Jan 26, 2005 | 9.491 | 9.616 | 9.454 | 9.598 | 2,503,713 | +0.13(+1.42%) |
Jan 25, 2005 | 9.382 | 9.602 | 9.382 | 9.463 | 3,304,488 | +0.08(+0.86%) |
Jan 24, 2005 | 9.496 | 9.554 | 9.375 | 9.382 | 4,242,032 | -0.11(-1.20%) |
Jan 21, 2005 | 9.656 | 9.779 | 9.482 | 9.496 | 9,187,762 | -0.16(-1.66%) |
Jan 20, 2005 | 8.889 | 9.684 | 8.886 | 9.656 | 16,397,319 | +0.78(+8.80%) |
Jan 19, 2005 | 8.923 | 8.947 | 8.840 | 8.875 | 3,776,927 | -0.07(-0.80%) |
Jan 18, 2005 | 8.916 | 8.984 | 8.865 | 8.947 | 2,974,858 | -0.02(-0.18%) |
Jan 14, 2005 | 8.868 | 8.993 | 8.858 | 8.963 | 2,120,584 | +0.10(+1.10%) |
Jan 13, 2005 | 8.870 | 8.949 | 8.807 | 8.865 | 2,811,770 | +0.03(+0.39%) |
Jan 12, 2005 | 8.912 | 8.921 | 8.773 | 8.831 | 3,285,072 | -0.06(-0.65%) |
Jan 11, 2005 | 9.004 | 9.004 | 8.861 | 8.889 | 2,742,738 | -0.12(-1.29%) |
Jan 10, 2005 | 8.981 | 9.095 | 8.956 | 9.004 | 4,474,584 | +0.02(+0.26%) |
Jan 07, 2005 | 8.981 | 9.016 | 8.935 | 8.981 | 3,625,488 | +0.05(+0.60%) |
Jan 06, 2005 | 8.935 | 8.979 | 8.865 | 8.928 | 2,347,959 | +0.05(+0.57%) |
Jan 05, 2005 | 9.051 | 9.060 | 8.842 | 8.877 | 3,940,447 | -0.16(-1.79%) |
Jan 04, 2005 | 9.155 | 9.178 | 8.995 | 9.039 | 4,977,657 | -0.09(-0.97%) |
Jan 03, 2005 | 9.329 | 9.410 | 9.062 | 9.127 | 3,029,221 | -0.16(-1.70%) |
Dec 31, 2004 | 9.292 | 9.359 | 9.248 | 9.285 | 1,934,629 | -0.05(-0.50%) |
Dec 30, 2004 | 9.283 | 9.394 | 9.246 | 9.331 | 1,615,786 | +0.01(+0.15%) |
Dec 29, 2004 | 9.297 | 9.357 | 9.215 | 9.317 | 1,864,733 | +0.02(+0.25%) |
Dec 28, 2004 | 9.364 | 9.387 | 9.243 | 9.294 | 1,848,770 | -0.02(-0.17%) |
Dec 27, 2004 | 9.403 | 9.470 | 9.239 | 9.310 | 2,137,411 | -0.08(-0.86%) |
Dec 23, 2004 | 9.192 | 9.484 | 9.192 | 9.392 | 3,780,379 | +0.16(+1.76%) |
Dec 22, 2004 | 9.032 | 9.257 | 8.993 | 9.229 | 3,606,504 | +0.18(+1.97%) |
Dec 21, 2004 | 8.951 | 9.069 | 8.942 | 9.051 | 2,635,306 | +0.10(+1.11%) |
Dec 20, 2004 | 9.049 | 9.049 | 8.909 | 8.951 | 4,161,350 | -0.10(-1.05%) |
Dec 17, 2004 | 8.923 | 9.178 | 8.889 | 9.046 | 7,449,012 | -0.34(-3.63%) |
Dec 16, 2004 | 9.480 | 9.565 | 9.283 | 9.387 | 2,827,302 | -0.11(-1.20%) |
Dec 15, 2004 | 9.387 | 9.535 | 9.387 | 9.500 | 3,632,822 | +0.08(+0.81%) |
Dec 14, 2004 | 9.201 | 9.484 | 9.201 | 9.424 | 5,850,484 | +0.21(+2.29%) |
Dec 13, 2004 | 9.248 | 9.271 | 9.185 | 9.213 | 2,968,387 | -0.03(-0.38%) |
Dec 10, 2004 | 9.294 | 9.303 | 9.190 | 9.248 | 5,861,701 | +0.03(+0.35%) |
Dec 09, 2004 | 9.526 | 9.642 | 9.157 | 9.215 | 9,982,496 | -0.06(-0.60%) |
Dec 08, 2004 | 9.278 | 9.352 | 9.234 | 9.271 | 2,681,040 | -0.11(-1.19%) |
Dec 07, 2004 | 9.431 | 9.443 | 9.273 | 9.382 | 3,600,032 | -0.08(-0.88%) |
Dec 06, 2004 | 9.456 | 9.563 | 9.375 | 9.466 | 3,312,254 | -0.01(-0.15%) |
Dec 03, 2004 | 9.445 | 9.602 | 9.410 | 9.480 | 1,437,165 | -0.02(-0.24%) |
Dec 02, 2004 | 9.538 | 9.642 | 9.482 | 9.503 | 1,887,600 | -0.08(-0.80%) |