Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.97 | 11.01 | 10.25 | 10.54 | 1,053,493 | -0.12(-1.10%) |
Feb 25, 2005 | 10.36 | 10.79 | 10.34 | 10.66 | 870,193 | +0.31(+3.03%) |
Feb 24, 2005 | 10.17 | 10.41 | 10.09 | 10.34 | 666,137 | +0.21(+2.10%) |
Feb 23, 2005 | 10.07 | 10.41 | 10.07 | 10.13 | 1,264,894 | -0.04(-0.41%) |
Feb 22, 2005 | 10.11 | 10.36 | 10.05 | 10.17 | 1,198,791 | +0.15(+1.54%) |
Feb 18, 2005 | 10.27 | 10.33 | 10.01 | 10.02 | 1,156,000 | +0.06(+0.63%) |
Feb 17, 2005 | 10.10 | 10.25 | 9.854 | 9.954 | 830,595 | -0.17(-1.65%) |
Feb 16, 2005 | 9.720 | 10.25 | 9.720 | 10.12 | 927,355 | +0.40(+4.12%) |
Feb 15, 2005 | 9.908 | 9.908 | 9.645 | 9.720 | 634,203 | -0.18(-1.85%) |
Feb 14, 2005 | 10.000 | 10.00 | 9.883 | 9.904 | 680,347 | -0.07(-0.67%) |
Feb 11, 2005 | 9.833 | 10.06 | 9.653 | 9.971 | 715,794 | +0.18(+1.83%) |
Feb 10, 2005 | 9.708 | 9.850 | 9.699 | 9.791 | 1,197,833 | +0.12(+1.25%) |
Feb 09, 2005 | 9.649 | 9.774 | 9.503 | 9.670 | 723,458 | +0.02(+0.22%) |
Feb 08, 2005 | 9.353 | 9.674 | 9.294 | 9.649 | 1,227,532 | +0.30(+3.17%) |
Feb 07, 2005 | 9.353 | 9.486 | 9.227 | 9.353 | 482,358 | -0.03(-0.36%) |
Feb 04, 2005 | 9.495 | 9.495 | 9.294 | 9.386 | 513,813 | -0.10(-1.01%) |
Feb 03, 2005 | 9.365 | 9.490 | 9.102 | 9.482 | 611,051 | +0.12(+1.25%) |
Feb 02, 2005 | 9.340 | 9.411 | 9.298 | 9.365 | 1,102,511 | +0.03(+0.27%) |
Feb 01, 2005 | 9.290 | 9.382 | 9.190 | 9.340 | 908,035 | +0.08(+0.81%) |
Jan 31, 2005 | 8.989 | 9.323 | 8.989 | 9.265 | 770,241 | +0.22(+2.40%) |
Jan 28, 2005 | 9.190 | 9.207 | 8.960 | 9.048 | 916,497 | -0.14(-1.50%) |
Jan 27, 2005 | 9.044 | 9.332 | 8.989 | 9.186 | 1,213,960 | +0.16(+1.80%) |
Jan 26, 2005 | 8.776 | 9.035 | 8.756 | 9.023 | 830,595 | +0.26(+2.95%) |
Jan 25, 2005 | 8.731 | 8.852 | 8.564 | 8.764 | 752,198 | +0.03(+0.38%) |
Jan 24, 2005 | 8.831 | 8.914 | 8.693 | 8.731 | 614,564 | -0.03(-0.33%) |
Jan 21, 2005 | 8.839 | 8.918 | 8.726 | 8.760 | 767,207 | -0.06(-0.66%) |
Jan 20, 2005 | 9.035 | 9.035 | 8.630 | 8.818 | 995,373 | -0.22(-2.40%) |
Jan 19, 2005 | 8.935 | 9.232 | 8.935 | 9.035 | 1,945,242 | +0.14(+1.60%) |
Jan 18, 2005 | 8.697 | 8.914 | 8.697 | 8.893 | 1,387,041 | +0.24(+2.80%) |
Jan 14, 2005 | 8.559 | 8.768 | 8.518 | 8.651 | 1,490,665 | +0.11(+1.32%) |
Jan 13, 2005 | 8.388 | 8.584 | 8.309 | 8.539 | 1,167,017 | +0.18(+2.10%) |
Jan 12, 2005 | 8.067 | 8.392 | 8.029 | 8.363 | 1,532,499 | +0.30(+3.73%) |
Jan 11, 2005 | 8.163 | 8.204 | 7.962 | 8.063 | 1,075,367 | -0.08(-0.97%) |
Jan 10, 2005 | 7.904 | 8.275 | 7.904 | 8.142 | 1,599,559 | +0.27(+3.45%) |
Jan 07, 2005 | 8.100 | 8.100 | 7.730 | 7.870 | 1,883,450 | -0.15(-1.82%) |
Jan 06, 2005 | 7.933 | 8.204 | 7.900 | 8.017 | 1,804,255 | +0.13(+1.59%) |
Jan 05, 2005 | 7.975 | 8.079 | 7.808 | 7.891 | 1,341,535 | -0.14(-1.72%) |
Jan 04, 2005 | 7.975 | 8.213 | 7.958 | 8.029 | 1,654,326 | +0.05(+0.68%) |
Jan 03, 2005 | 8.539 | 8.547 | 7.904 | 7.975 | 2,974,625 | -0.57(-6.65%) |
Dec 31, 2004 | 8.392 | 8.622 | 8.372 | 8.543 | 873,067 | +0.10(+1.24%) |
Dec 30, 2004 | 8.547 | 8.547 | 8.392 | 8.438 | 411,625 | -0.10(-1.22%) |
Dec 29, 2004 | 8.539 | 8.564 | 8.413 | 8.543 | 509,981 | +0.00(+0.00%) |
Dec 28, 2004 | 8.342 | 8.639 | 8.342 | 8.543 | 677,473 | +0.17(+1.99%) |
Dec 27, 2004 | 8.664 | 8.664 | 8.296 | 8.376 | 796,905 | -0.30(-3.42%) |
Dec 23, 2004 | 8.664 | 8.822 | 8.572 | 8.672 | 549,419 | -0.01(-0.14%) |
Dec 22, 2004 | 8.885 | 8.989 | 8.455 | 8.685 | 975,096 | -0.20(-2.21%) |
Dec 21, 2004 | 8.935 | 8.969 | 8.731 | 8.881 | 1,017,727 | -0.04(-0.42%) |
Dec 20, 2004 | 8.981 | 9.040 | 8.856 | 8.918 | 1,388,637 | -0.06(-0.70%) |
Dec 17, 2004 | 8.789 | 9.002 | 8.789 | 8.981 | 1,361,813 | +0.17(+1.94%) |
Dec 16, 2004 | 8.831 | 8.893 | 8.685 | 8.810 | 1,872,433 | +0.05(+0.62%) |
Dec 15, 2004 | 8.451 | 8.981 | 8.451 | 8.756 | 1,779,346 | +0.31(+3.66%) |
Dec 14, 2004 | 8.434 | 8.497 | 8.217 | 8.447 | 794,510 | +0.04(+0.45%) |
Dec 13, 2004 | 8.163 | 8.434 | 8.163 | 8.409 | 910,430 | +0.28(+3.49%) |
Dec 10, 2004 | 8.321 | 8.342 | 8.042 | 8.125 | 1,146,101 | -0.20(-2.36%) |
Dec 09, 2004 | 7.954 | 8.442 | 7.954 | 8.321 | 5,970,008 | +0.50(+6.35%) |
Dec 08, 2004 | 7.641 | 7.916 | 7.507 | 7.825 | 1,205,178 | +0.22(+2.85%) |
Dec 07, 2004 | 8.000 | 8.004 | 7.557 | 7.607 | 961,045 | -0.40(-5.01%) |
Dec 06, 2004 | 8.125 | 8.129 | 7.912 | 8.008 | 1,014,214 | -0.13(-1.54%) |
Dec 03, 2004 | 7.954 | 8.163 | 7.950 | 8.134 | 808,881 | +0.22(+2.80%) |
Dec 02, 2004 | 8.388 | 8.392 | 7.799 | 7.912 | 1,335,947 | -0.48(-5.67%) |