Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.97 | 11.01 | 10.25 | 10.54 | 1,053,573 | -0.12(-1.10%) |
Feb 25, 2005 | 10.36 | 10.79 | 10.34 | 10.65 | 870,259 | +0.31(+3.03%) |
Feb 24, 2005 | 10.17 | 10.41 | 10.09 | 10.34 | 666,187 | +0.21(+2.10%) |
Feb 23, 2005 | 10.07 | 10.41 | 10.07 | 10.13 | 1,264,990 | -0.04(-0.41%) |
Feb 22, 2005 | 10.11 | 10.36 | 10.05 | 10.17 | 1,198,882 | +0.15(+1.54%) |
Feb 18, 2005 | 10.27 | 10.33 | 10.01 | 10.02 | 1,156,088 | +0.06(+0.63%) |
Feb 17, 2005 | 10.10 | 10.25 | 9.853 | 9.953 | 830,658 | -0.17(-1.65%) |
Feb 16, 2005 | 9.719 | 10.25 | 9.719 | 10.12 | 927,425 | +0.40(+4.12%) |
Feb 15, 2005 | 9.907 | 9.907 | 9.644 | 9.719 | 634,251 | -0.18(-1.85%) |
Feb 14, 2005 | 9.999 | 10.00 | 9.882 | 9.903 | 680,399 | -0.07(-0.67%) |
Feb 11, 2005 | 9.832 | 10.06 | 9.653 | 9.970 | 715,848 | +0.18(+1.83%) |
Feb 10, 2005 | 9.707 | 9.849 | 9.699 | 9.790 | 1,197,924 | +0.12(+1.25%) |
Feb 09, 2005 | 9.648 | 9.774 | 9.502 | 9.669 | 723,513 | +0.02(+0.22%) |
Feb 08, 2005 | 9.352 | 9.673 | 9.294 | 9.648 | 1,227,625 | +0.30(+3.17%) |
Feb 07, 2005 | 9.352 | 9.486 | 9.227 | 9.352 | 482,395 | -0.03(-0.36%) |
Feb 04, 2005 | 9.494 | 9.494 | 9.294 | 9.385 | 513,852 | -0.10(-1.01%) |
Feb 03, 2005 | 9.364 | 9.490 | 9.101 | 9.481 | 611,098 | +0.12(+1.25%) |
Feb 02, 2005 | 9.339 | 9.410 | 9.298 | 9.364 | 1,102,595 | +0.03(+0.27%) |
Feb 01, 2005 | 9.289 | 9.381 | 9.189 | 9.339 | 908,104 | +0.08(+0.81%) |
Jan 31, 2005 | 8.989 | 9.323 | 8.989 | 9.264 | 770,299 | +0.22(+2.40%) |
Jan 28, 2005 | 9.189 | 9.206 | 8.960 | 9.047 | 916,567 | -0.14(-1.50%) |
Jan 27, 2005 | 9.043 | 9.331 | 8.989 | 9.185 | 1,214,052 | +0.16(+1.80%) |
Jan 26, 2005 | 8.776 | 9.035 | 8.755 | 9.022 | 830,658 | +0.26(+2.95%) |
Jan 25, 2005 | 8.730 | 8.851 | 8.563 | 8.763 | 752,255 | +0.03(+0.38%) |
Jan 24, 2005 | 8.830 | 8.914 | 8.692 | 8.730 | 614,611 | -0.03(-0.33%) |
Jan 21, 2005 | 8.838 | 8.918 | 8.726 | 8.759 | 767,265 | -0.06(-0.66%) |
Jan 20, 2005 | 9.035 | 9.035 | 8.630 | 8.818 | 995,449 | -0.22(-2.40%) |
Jan 19, 2005 | 8.935 | 9.231 | 8.935 | 9.035 | 1,945,389 | +0.14(+1.60%) |
Jan 18, 2005 | 8.697 | 8.914 | 8.697 | 8.893 | 1,387,146 | +0.24(+2.80%) |
Jan 14, 2005 | 8.559 | 8.768 | 8.517 | 8.651 | 1,490,779 | +0.11(+1.32%) |
Jan 13, 2005 | 8.388 | 8.584 | 8.308 | 8.538 | 1,167,106 | +0.18(+2.10%) |
Jan 12, 2005 | 8.066 | 8.392 | 8.029 | 8.363 | 1,532,615 | +0.30(+3.73%) |
Jan 11, 2005 | 8.162 | 8.204 | 7.962 | 8.062 | 1,075,449 | -0.08(-0.97%) |
Jan 10, 2005 | 7.903 | 8.275 | 7.903 | 8.141 | 1,599,681 | +0.27(+3.45%) |
Jan 07, 2005 | 8.099 | 8.099 | 7.730 | 7.870 | 1,883,593 | -0.15(-1.82%) |
Jan 06, 2005 | 7.933 | 8.204 | 7.899 | 8.016 | 1,804,391 | +0.13(+1.59%) |
Jan 05, 2005 | 7.974 | 8.079 | 7.807 | 7.891 | 1,341,637 | -0.14(-1.72%) |
Jan 04, 2005 | 7.974 | 8.212 | 7.958 | 8.029 | 1,654,451 | +0.05(+0.68%) |
Jan 03, 2005 | 8.538 | 8.546 | 7.903 | 7.974 | 2,974,851 | -0.57(-6.65%) |
Dec 31, 2004 | 8.392 | 8.621 | 8.371 | 8.542 | 873,134 | +0.10(+1.24%) |
Dec 30, 2004 | 8.546 | 8.546 | 8.392 | 8.438 | 411,656 | -0.10(-1.22%) |
Dec 29, 2004 | 8.538 | 8.563 | 8.413 | 8.542 | 510,020 | +0.00(+0.00%) |
Dec 28, 2004 | 8.342 | 8.638 | 8.342 | 8.542 | 677,525 | +0.17(+1.99%) |
Dec 27, 2004 | 8.663 | 8.663 | 8.296 | 8.375 | 796,966 | -0.30(-3.42%) |
Dec 23, 2004 | 8.663 | 8.822 | 8.571 | 8.671 | 549,461 | -0.01(-0.14%) |
Dec 22, 2004 | 8.884 | 8.989 | 8.454 | 8.684 | 975,170 | -0.20(-2.21%) |
Dec 21, 2004 | 8.935 | 8.968 | 8.730 | 8.880 | 1,017,804 | -0.04(-0.42%) |
Dec 20, 2004 | 8.980 | 9.039 | 8.855 | 8.918 | 1,388,743 | -0.06(-0.70%) |
Dec 17, 2004 | 8.788 | 9.001 | 8.788 | 8.980 | 1,361,916 | +0.17(+1.94%) |
Dec 16, 2004 | 8.830 | 8.893 | 8.684 | 8.809 | 1,872,575 | +0.05(+0.62%) |
Dec 15, 2004 | 8.450 | 8.980 | 8.450 | 8.755 | 1,779,481 | +0.31(+3.66%) |
Dec 14, 2004 | 8.434 | 8.496 | 8.216 | 8.446 | 794,571 | +0.04(+0.45%) |
Dec 13, 2004 | 8.162 | 8.434 | 8.162 | 8.408 | 910,499 | +0.28(+3.49%) |
Dec 10, 2004 | 8.321 | 8.342 | 8.041 | 8.125 | 1,146,188 | -0.20(-2.36%) |
Dec 09, 2004 | 7.953 | 8.442 | 7.953 | 8.321 | 5,970,461 | +0.50(+6.35%) |
Dec 08, 2004 | 7.640 | 7.916 | 7.507 | 7.824 | 1,205,269 | +0.22(+2.85%) |
Dec 07, 2004 | 7.999 | 8.003 | 7.557 | 7.607 | 961,118 | -0.40(-5.01%) |
Dec 06, 2004 | 8.125 | 8.129 | 7.912 | 8.008 | 1,014,291 | -0.13(-1.54%) |
Dec 03, 2004 | 7.953 | 8.162 | 7.949 | 8.133 | 808,942 | +0.22(+2.80%) |
Dec 02, 2004 | 8.388 | 8.392 | 7.799 | 7.912 | 1,336,048 | -0.48(-5.67%) |