Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.810 | 7.850 | 7.460 | 7.570 | 1,490,422 | -0.03(-0.39%) |
Feb 25, 2005 | 7.600 | 7.650 | 7.500 | 7.600 | 720,924 | +0.01(+0.13%) |
Feb 24, 2005 | 7.540 | 7.610 | 7.380 | 7.590 | 532,131 | +0.14(+1.88%) |
Feb 23, 2005 | 7.340 | 7.570 | 7.340 | 7.450 | 459,861 | +0.10(+1.36%) |
Feb 22, 2005 | 7.560 | 7.650 | 7.350 | 7.350 | 782,175 | -0.25(-3.29%) |
Feb 18, 2005 | 7.850 | 7.950 | 7.490 | 7.600 | 1,066,314 | -0.28(-3.55%) |
Feb 17, 2005 | 8.275 | 8.280 | 7.870 | 7.880 | 1,118,146 | -0.43(-5.17%) |
Feb 16, 2005 | 8.320 | 8.340 | 8.120 | 8.310 | 716,906 | +0.01(+0.12%) |
Feb 15, 2005 | 8.080 | 8.320 | 8.000 | 8.300 | 1,432,509 | +0.30(+3.75%) |
Feb 14, 2005 | 7.630 | 8.300 | 7.630 | 8.000 | 1,161,840 | +0.26(+3.36%) |
Feb 11, 2005 | 7.710 | 7.827 | 7.620 | 7.740 | 690,509 | +0.04(+0.52%) |
Feb 10, 2005 | 7.510 | 7.730 | 7.420 | 7.700 | 711,499 | +0.12(+1.58%) |
Feb 09, 2005 | 7.840 | 7.840 | 7.480 | 7.580 | 782,825 | -0.15(-1.94%) |
Feb 08, 2005 | 8.060 | 8.070 | 7.700 | 7.730 | 664,496 | -0.24(-3.01%) |
Feb 07, 2005 | 8.340 | 8.440 | 7.590 | 7.970 | 1,807,346 | -0.02(-0.25%) |
Feb 04, 2005 | 7.750 | 8.000 | 7.580 | 7.990 | 1,561,425 | +0.04(+0.50%) |
Feb 03, 2005 | 8.600 | 8.600 | 7.760 | 7.950 | 2,141,521 | -0.75(-8.62%) |
Feb 02, 2005 | 8.550 | 8.890 | 8.550 | 8.700 | 680,489 | +0.04(+0.46%) |
Feb 01, 2005 | 8.660 | 8.700 | 8.230 | 8.660 | 1,338,565 | +0.00(+0.00%) |
Jan 31, 2005 | 8.880 | 8.880 | 8.480 | 8.660 | 1,064,833 | -0.10(-1.14%) |
Jan 28, 2005 | 9.000 | 9.000 | 8.580 | 8.760 | 1,203,928 | -0.09(-1.02%) |
Jan 27, 2005 | 8.490 | 8.930 | 8.400 | 8.850 | 2,787,119 | +0.35(+4.12%) |
Jan 26, 2005 | 9.500 | 9.740 | 7.780 | 8.500 | 7,268,714 | -0.94(-9.96%) |
Jan 25, 2005 | 9.500 | 9.720 | 9.250 | 9.440 | 1,266,705 | -0.05(-0.53%) |
Jan 24, 2005 | 10.26 | 10.29 | 9.270 | 9.490 | 1,259,376 | -0.75(-7.32%) |
Jan 21, 2005 | 10.51 | 10.61 | 10.15 | 10.24 | 545,110 | -0.27(-2.57%) |
Jan 20, 2005 | 10.70 | 10.70 | 10.35 | 10.51 | 751,247 | -0.21(-1.96%) |
Jan 19, 2005 | 10.74 | 10.80 | 10.51 | 10.72 | 944,501 | +0.10(+0.94%) |
Jan 18, 2005 | 10.16 | 10.65 | 10.15 | 10.62 | 930,029 | +0.34(+3.31%) |
Jan 14, 2005 | 10.10 | 10.35 | 10.10 | 10.28 | 1,600,771 | +0.18(+1.78%) |
Jan 13, 2005 | 10.25 | 10.25 | 10.07 | 10.10 | 599,020 | -0.01(-0.10%) |
Jan 12, 2005 | 10.07 | 10.19 | 10.05 | 10.11 | 542,623 | +0.03(+0.30%) |
Jan 11, 2005 | 10.45 | 10.45 | 9.980 | 10.08 | 802,934 | -0.21(-2.04%) |
Jan 10, 2005 | 10.20 | 10.38 | 10.20 | 10.29 | 761,314 | +0.01(+0.10%) |
Jan 07, 2005 | 10.17 | 10.33 | 10.17 | 10.28 | 684,893 | +0.04(+0.39%) |
Jan 06, 2005 | 10.40 | 10.46 | 10.22 | 10.24 | 582,583 | -0.16(-1.54%) |
Jan 05, 2005 | 10.35 | 10.57 | 10.30 | 10.40 | 633,940 | -0.01(-0.10%) |
Jan 04, 2005 | 10.44 | 10.74 | 10.35 | 10.41 | 698,798 | -0.15(-1.42%) |
Jan 03, 2005 | 10.87 | 10.87 | 10.36 | 10.56 | 902,856 | -0.19(-1.77%) |
Dec 31, 2004 | 10.84 | 11.00 | 10.72 | 10.75 | 459,400 | -0.10(-0.92%) |
Dec 30, 2004 | 11.00 | 11.00 | 10.83 | 10.85 | 420,600 | -0.01(-0.09%) |
Dec 29, 2004 | 11.00 | 11.12 | 10.82 | 10.86 | 292,400 | -0.21(-1.90%) |
Dec 28, 2004 | 10.92 | 11.16 | 10.76 | 11.07 | 531,200 | +0.24(+2.22%) |
Dec 27, 2004 | 10.95 | 10.95 | 10.57 | 10.83 | 378,100 | +0.02(+0.19%) |
Dec 23, 2004 | 10.66 | 10.91 | 10.63 | 10.81 | 528,300 | +0.15(+1.41%) |
Dec 22, 2004 | 10.56 | 10.85 | 10.47 | 10.66 | 1,089,800 | +0.19(+1.81%) |
Dec 21, 2004 | 10.25 | 10.72 | 10.25 | 10.47 | 698,200 | +0.14(+1.36%) |
Dec 20, 2004 | 10.30 | 10.58 | 10.27 | 10.33 | 652,400 | +0.01(+0.10%) |
Dec 17, 2004 | 10.48 | 10.55 | 10.29 | 10.32 | 339,100 | -0.07(-0.67%) |
Dec 16, 2004 | 10.47 | 10.68 | 10.37 | 10.39 | 980,600 | -0.08(-0.76%) |
Dec 15, 2004 | 10.88 | 10.88 | 10.42 | 10.47 | 796,100 | -0.33(-3.06%) |
Dec 14, 2004 | 10.90 | 10.93 | 10.59 | 10.80 | 791,600 | +0.08(+0.75%) |
Dec 13, 2004 | 11.00 | 11.00 | 10.50 | 10.72 | 732,200 | +0.12(+1.13%) |
Dec 10, 2004 | 10.58 | 10.71 | 10.40 | 10.60 | 1,254,900 | +0.12(+1.15%) |
Dec 09, 2004 | 10.70 | 10.80 | 10.30 | 10.48 | 1,222,300 | -0.62(-5.59%) |
Dec 08, 2004 | 11.35 | 11.38 | 11.01 | 11.10 | 482,400 | +0.06(+0.54%) |
Dec 07, 2004 | 11.56 | 11.60 | 11.02 | 11.04 | 573,000 | -0.46(-4.00%) |
Dec 06, 2004 | 11.45 | 11.74 | 11.42 | 11.50 | 386,100 | +0.04(+0.35%) |
Dec 03, 2004 | 11.95 | 12.00 | 11.45 | 11.46 | 611,100 | -0.26(-2.22%) |
Dec 02, 2004 | 11.74 | 11.90 | 11.50 | 11.72 | 670,900 | -0.02(-0.17%) |