Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.210 | 9.450 | 9.210 | 9.290 | 5,935 | -0.14(-1.48%) |
Feb 25, 2005 | 9.210 | 9.450 | 9.210 | 9.430 | 14,400 | +0.18(+1.95%) |
Feb 24, 2005 | 9.240 | 9.370 | 9.200 | 9.250 | 16,599 | +0.02(+0.22%) |
Feb 23, 2005 | 9.270 | 9.290 | 9.200 | 9.230 | 11,419 | -0.04(-0.43%) |
Feb 22, 2005 | 9.230 | 9.400 | 9.190 | 9.270 | 25,048 | -0.11(-1.17%) |
Feb 18, 2005 | 9.310 | 9.680 | 9.310 | 9.380 | 10,056 | -0.23(-2.39%) |
Feb 17, 2005 | 9.200 | 9.950 | 9.200 | 9.610 | 12,510 | -0.19(-1.94%) |
Feb 16, 2005 | 9.780 | 10.19 | 9.500 | 9.800 | 36,949 | +0.23(+2.40%) |
Feb 15, 2005 | 9.170 | 10.19 | 9.150 | 9.570 | 47,970 | +0.32(+3.46%) |
Feb 14, 2005 | 9.450 | 9.450 | 9.130 | 9.250 | 28,069 | -0.16(-1.70%) |
Feb 11, 2005 | 9.250 | 9.550 | 9.070 | 9.410 | 51,174 | -0.17(-1.77%) |
Feb 10, 2005 | 9.840 | 9.872 | 9.580 | 9.580 | 41,453 | -0.25(-2.54%) |
Feb 09, 2005 | 9.820 | 10.35 | 9.730 | 9.830 | 25,995 | +0.01(+0.10%) |
Feb 08, 2005 | 10.01 | 10.44 | 9.810 | 9.820 | 80,073 | -0.36(-3.54%) |
Feb 07, 2005 | 10.50 | 10.59 | 10.12 | 10.18 | 30,829 | -0.31(-2.96%) |
Feb 04, 2005 | 9.860 | 11.02 | 9.850 | 10.49 | 55,520 | +0.51(+5.12%) |
Feb 03, 2005 | 10.13 | 10.24 | 9.850 | 9.979 | 38,420 | +0.09(+0.90%) |
Feb 02, 2005 | 10.01 | 10.60 | 9.720 | 9.890 | 104,161 | -0.14(-1.40%) |
Feb 01, 2005 | 10.25 | 10.53 | 10.01 | 10.03 | 23,077 | -0.22(-2.15%) |
Jan 31, 2005 | 9.750 | 10.25 | 9.750 | 10.25 | 50,846 | +0.42(+4.28%) |
Jan 28, 2005 | 9.650 | 9.989 | 9.650 | 9.829 | 23,081 | +0.04(+0.40%) |
Jan 27, 2005 | 10.20 | 10.20 | 9.730 | 9.790 | 18,790 | -0.16(-1.61%) |
Jan 26, 2005 | 10.68 | 10.68 | 9.810 | 9.950 | 25,104 | -0.21(-2.07%) |
Jan 25, 2005 | 9.940 | 10.17 | 9.640 | 10.16 | 32,871 | +0.39(+3.99%) |
Jan 24, 2005 | 10.06 | 10.18 | 9.640 | 9.770 | 33,287 | -0.41(-4.03%) |
Jan 21, 2005 | 10.84 | 10.85 | 10.10 | 10.18 | 30,826 | -0.27(-2.58%) |
Jan 20, 2005 | 10.16 | 10.57 | 10.10 | 10.45 | 62,999 | +0.10(+0.97%) |
Jan 19, 2005 | 10.51 | 10.94 | 10.10 | 10.35 | 81,961 | -0.30(-2.82%) |
Jan 18, 2005 | 10.94 | 10.94 | 10.50 | 10.65 | 56,478 | -0.04(-0.37%) |
Jan 14, 2005 | 11.61 | 12.17 | 10.40 | 10.69 | 694,715 | +1.00(+10.32%) |
Jan 13, 2005 | 10.10 | 10.25 | 9.550 | 9.690 | 98,936 | -0.21(-2.12%) |
Jan 12, 2005 | 9.220 | 9.913 | 8.800 | 9.900 | 132,506 | +0.70(+7.61%) |
Jan 11, 2005 | 9.890 | 10.04 | 9.010 | 9.200 | 171,062 | -0.76(-7.63%) |
Jan 10, 2005 | 12.17 | 12.17 | 9.860 | 9.960 | 271,395 | -1.56(-13.54%) |
Jan 07, 2005 | 11.36 | 11.80 | 11.36 | 11.52 | 41,545 | +0.10(+0.88%) |
Jan 06, 2005 | 11.45 | 11.55 | 11.11 | 11.42 | 38,578 | +0.02(+0.18%) |
Jan 05, 2005 | 11.36 | 11.85 | 11.08 | 11.40 | 52,645 | -0.07(-0.61%) |
Jan 04, 2005 | 12.20 | 12.25 | 11.00 | 11.47 | 113,281 | -0.52(-4.34%) |
Jan 03, 2005 | 12.46 | 12.46 | 11.80 | 11.99 | 57,010 | -0.01(-0.08%) |
Dec 31, 2004 | 11.71 | 12.74 | 11.26 | 12.00 | 180,200 | +0.28(+2.39%) |
Dec 30, 2004 | 11.73 | 12.45 | 11.71 | 11.72 | 66,700 | -0.17(-1.46%) |
Dec 29, 2004 | 11.83 | 12.09 | 11.70 | 11.89 | 50,500 | -0.01(-0.05%) |
Dec 28, 2004 | 12.10 | 12.25 | 11.81 | 11.90 | 73,400 | -0.30(-2.46%) |
Dec 27, 2004 | 12.04 | 12.48 | 12.04 | 12.20 | 45,800 | -0.03(-0.25%) |
Dec 23, 2004 | 12.27 | 12.49 | 12.10 | 12.23 | 45,100 | -0.09(-0.73%) |
Dec 22, 2004 | 12.77 | 13.02 | 12.14 | 12.32 | 150,800 | -0.24(-1.91%) |
Dec 21, 2004 | 11.80 | 13.24 | 11.50 | 12.56 | 356,200 | +0.90(+7.72%) |
Dec 20, 2004 | 11.46 | 11.95 | 11.42 | 11.66 | 85,700 | -0.14(-1.19%) |
Dec 17, 2004 | 11.95 | 12.20 | 11.03 | 11.80 | 86,200 | -0.11(-0.92%) |
Dec 16, 2004 | 12.22 | 12.26 | 11.65 | 11.91 | 72,900 | -0.22(-1.81%) |
Dec 15, 2004 | 12.28 | 12.48 | 11.64 | 12.13 | 119,200 | +0.36(+3.06%) |
Dec 14, 2004 | 12.13 | 12.65 | 11.57 | 11.77 | 188,600 | -0.40(-3.29%) |
Dec 13, 2004 | 12.83 | 13.15 | 12.10 | 12.17 | 192,900 | -0.55(-4.32%) |
Dec 10, 2004 | 12.19 | 13.45 | 12.19 | 12.72 | 314,200 | +0.50(+4.09%) |
Dec 09, 2004 | 12.78 | 12.96 | 11.91 | 12.22 | 213,300 | -0.70(-5.40%) |
Dec 08, 2004 | 13.21 | 13.51 | 12.62 | 12.92 | 298,600 | -0.54(-4.03%) |
Dec 07, 2004 | 14.85 | 14.85 | 13.37 | 13.46 | 295,300 | -0.74(-5.21%) |
Dec 06, 2004 | 15.81 | 15.83 | 14.00 | 14.20 | 752,900 | -1.29(-8.33%) |
Dec 03, 2004 | 14.13 | 15.56 | 13.53 | 15.49 | 1,273,700 | +1.73(+12.57%) |
Dec 02, 2004 | 13.73 | 14.70 | 13.36 | 13.76 | 848,500 | +0.07(+0.50%) |