Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.623 | 8.778 | 8.412 | 8.499 | 1,294,104 | -0.07(-0.87%) |
Feb 25, 2005 | 8.493 | 8.604 | 8.356 | 8.573 | 697,834 | +0.12(+1.39%) |
Feb 24, 2005 | 8.530 | 8.561 | 8.344 | 8.455 | 896,721 | +0.02(+0.22%) |
Feb 23, 2005 | 8.548 | 8.679 | 8.437 | 8.437 | 1,439,894 | -0.02(-0.29%) |
Feb 22, 2005 | 8.685 | 8.753 | 8.412 | 8.462 | 2,279,851 | -0.32(-3.60%) |
Feb 18, 2005 | 9.163 | 9.181 | 8.542 | 8.778 | 9,511,173 | -1.52(-14.76%) |
Feb 17, 2005 | 10.25 | 10.47 | 10.11 | 10.30 | 1,555,065 | +0.02(+0.18%) |
Feb 16, 2005 | 10.30 | 10.30 | 9.988 | 10.28 | 621,966 | +0.06(+0.58%) |
Feb 15, 2005 | 10.19 | 10.39 | 10.12 | 10.22 | 640,826 | +0.17(+1.70%) |
Feb 14, 2005 | 10.02 | 10.16 | 9.882 | 10.05 | 291,367 | +0.01(+0.06%) |
Feb 11, 2005 | 9.870 | 10.07 | 9.677 | 10.04 | 358,487 | +0.19(+1.89%) |
Feb 10, 2005 | 10.00 | 10.16 | 9.597 | 9.857 | 705,027 | -0.12(-1.24%) |
Feb 09, 2005 | 10.36 | 10.36 | 9.901 | 9.981 | 606,745 | -0.17(-1.65%) |
Feb 08, 2005 | 10.13 | 10.41 | 10.11 | 10.15 | 576,525 | +0.01(+0.06%) |
Feb 07, 2005 | 9.926 | 10.29 | 9.926 | 10.14 | 1,040,771 | +0.27(+2.70%) |
Feb 04, 2005 | 9.770 | 9.901 | 9.696 | 9.876 | 647,603 | +0.13(+1.34%) |
Feb 03, 2005 | 9.820 | 9.870 | 9.677 | 9.746 | 1,011,089 | -0.13(-1.32%) |
Feb 02, 2005 | 9.659 | 9.882 | 9.584 | 9.876 | 700,709 | +0.30(+3.18%) |
Feb 01, 2005 | 9.392 | 9.671 | 9.336 | 9.572 | 686,919 | +0.24(+2.59%) |
Jan 31, 2005 | 9.361 | 9.448 | 9.206 | 9.330 | 870,778 | +0.04(+0.40%) |
Jan 28, 2005 | 9.417 | 9.460 | 9.231 | 9.293 | 609,851 | -0.16(-1.64%) |
Jan 27, 2005 | 9.442 | 9.529 | 9.181 | 9.448 | 959,190 | -0.07(-0.78%) |
Jan 26, 2005 | 9.411 | 9.584 | 9.119 | 9.522 | 1,009,331 | +0.15(+1.59%) |
Jan 25, 2005 | 9.311 | 9.646 | 9.107 | 9.373 | 876,849 | +0.12(+1.27%) |
Jan 24, 2005 | 9.460 | 9.572 | 9.181 | 9.256 | 925,797 | -0.22(-2.36%) |
Jan 21, 2005 | 9.597 | 9.814 | 9.349 | 9.479 | 860,882 | -0.14(-1.48%) |
Jan 20, 2005 | 9.448 | 9.677 | 9.268 | 9.622 | 1,023,882 | +0.11(+1.17%) |
Jan 19, 2005 | 10.16 | 10.16 | 9.479 | 9.510 | 1,040,467 | -0.60(-5.89%) |
Jan 18, 2005 | 9.733 | 10.17 | 9.733 | 10.11 | 1,000,599 | +0.14(+1.43%) |
Jan 14, 2005 | 9.975 | 10.14 | 9.864 | 9.963 | 1,410,380 | +0.00(+0.00%) |
Jan 13, 2005 | 10.03 | 10.08 | 9.280 | 9.963 | 4,231,413 | -0.37(-3.54%) |
Jan 12, 2005 | 10.24 | 10.46 | 10.19 | 10.33 | 2,690,275 | +0.25(+2.46%) |
Jan 11, 2005 | 10.24 | 10.40 | 9.578 | 10.08 | 2,442,733 | -0.32(-3.10%) |
Jan 10, 2005 | 10.54 | 10.83 | 10.27 | 10.40 | 2,566,554 | +0.17(+1.64%) |
Jan 07, 2005 | 9.932 | 10.49 | 9.926 | 10.24 | 1,948,458 | +0.33(+3.38%) |
Jan 06, 2005 | 10.27 | 10.39 | 9.820 | 9.901 | 1,106,077 | -0.27(-2.62%) |
Jan 05, 2005 | 10.04 | 10.56 | 10.01 | 10.17 | 1,468,258 | +0.06(+0.55%) |
Jan 04, 2005 | 10.42 | 10.58 | 9.907 | 10.11 | 2,012,964 | -0.25(-2.45%) |
Jan 03, 2005 | 11.12 | 11.89 | 10.22 | 10.37 | 5,138,413 | -0.90(-7.98%) |
Dec 31, 2004 | 11.10 | 11.40 | 10.96 | 11.27 | 1,120,017 | +0.20(+1.79%) |
Dec 30, 2004 | 10.70 | 11.29 | 10.59 | 11.07 | 3,491,914 | +0.76(+7.34%) |
Dec 29, 2004 | 10.25 | 10.48 | 10.14 | 10.31 | 844,688 | -0.01(-0.12%) |
Dec 28, 2004 | 10.24 | 10.56 | 10.12 | 10.32 | 1,060,373 | +0.01(+0.12%) |
Dec 27, 2004 | 10.56 | 10.62 | 10.22 | 10.31 | 768,762 | -0.19(-1.77%) |
Dec 23, 2004 | 10.77 | 10.77 | 10.42 | 10.50 | 785,044 | -0.09(-0.88%) |
Dec 22, 2004 | 10.51 | 11.01 | 10.48 | 10.59 | 637,707 | +0.12(+1.12%) |
Dec 21, 2004 | 10.55 | 10.61 | 10.42 | 10.47 | 650,603 | -0.09(-0.88%) |
Dec 20, 2004 | 11.11 | 11.14 | 10.25 | 10.56 | 1,375,519 | -0.45(-4.06%) |
Dec 17, 2004 | 11.24 | 11.32 | 10.91 | 11.01 | 701,381 | -0.16(-1.39%) |
Dec 16, 2004 | 11.49 | 11.51 | 11.03 | 11.17 | 1,104,058 | -0.31(-2.70%) |
Dec 15, 2004 | 11.33 | 11.51 | 11.09 | 11.48 | 1,409,371 | +0.27(+2.38%) |
Dec 14, 2004 | 10.65 | 11.45 | 10.65 | 11.21 | 2,375,282 | +0.63(+5.98%) |
Dec 13, 2004 | 10.60 | 10.79 | 10.54 | 10.58 | 694,772 | -0.06(-0.53%) |
Dec 10, 2004 | 10.32 | 10.67 | 10.22 | 10.63 | 1,287,665 | +0.38(+3.69%) |
Dec 09, 2004 | 10.55 | 10.55 | 9.919 | 10.25 | 1,428,232 | -0.29(-2.77%) |
Dec 08, 2004 | 10.67 | 10.77 | 10.45 | 10.55 | 670,430 | -0.16(-1.45%) |
Dec 07, 2004 | 11.04 | 11.28 | 10.62 | 10.70 | 1,506,414 | -0.38(-3.42%) |
Dec 06, 2004 | 10.97 | 11.12 | 10.70 | 11.08 | 1,157,254 | +0.22(+2.00%) |
Dec 03, 2004 | 10.02 | 11.01 | 10.02 | 10.86 | 2,761,194 | +0.76(+7.49%) |
Dec 02, 2004 | 10.35 | 10.35 | 9.994 | 10.11 | 978,484 | -0.19(-1.87%) |