Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.75 | 11.80 | 11.61 | 11.71 | 3,943,303 | -0.05(-0.42%) |
Feb 25, 2005 | 11.54 | 11.92 | 11.54 | 11.76 | 5,224,912 | +0.23(+2.00%) |
Feb 24, 2005 | 11.39 | 11.54 | 11.25 | 11.53 | 3,320,149 | +0.18(+1.60%) |
Feb 23, 2005 | 11.22 | 11.36 | 11.04 | 11.35 | 4,201,283 | +0.11(+1.00%) |
Feb 22, 2005 | 11.54 | 11.55 | 11.13 | 11.24 | 4,937,490 | -0.37(-3.19%) |
Feb 18, 2005 | 11.54 | 11.68 | 11.48 | 11.61 | 5,282,225 | +0.08(+0.67%) |
Feb 17, 2005 | 11.33 | 11.61 | 11.30 | 11.53 | 8,850,350 | +0.30(+2.68%) |
Feb 16, 2005 | 10.98 | 11.27 | 10.95 | 11.23 | 4,827,295 | +0.24(+2.16%) |
Feb 15, 2005 | 10.85 | 11.03 | 10.82 | 10.99 | 5,086,990 | +0.10(+0.90%) |
Feb 14, 2005 | 10.84 | 10.91 | 10.76 | 10.89 | 5,427,294 | +0.03(+0.26%) |
Feb 11, 2005 | 10.77 | 10.93 | 10.73 | 10.87 | 5,370,839 | +0.12(+1.11%) |
Feb 10, 2005 | 10.57 | 10.77 | 10.57 | 10.75 | 4,111,383 | +0.17(+1.65%) |
Feb 09, 2005 | 10.63 | 10.68 | 10.49 | 10.57 | 2,962,551 | -0.08(-0.79%) |
Feb 08, 2005 | 10.56 | 10.70 | 10.54 | 10.66 | 2,519,197 | +0.12(+1.13%) |
Feb 07, 2005 | 10.66 | 10.68 | 10.52 | 10.54 | 3,120,912 | -0.09(-0.86%) |
Feb 04, 2005 | 10.48 | 10.77 | 10.46 | 10.63 | 6,383,320 | +0.17(+1.67%) |
Feb 03, 2005 | 10.15 | 10.48 | 10.15 | 10.45 | 4,837,157 | +0.32(+3.18%) |
Feb 02, 2005 | 10.01 | 10.15 | 9.991 | 10.13 | 4,363,789 | +0.13(+1.33%) |
Feb 01, 2005 | 9.830 | 10.05 | 9.823 | 9.998 | 4,462,121 | +0.17(+1.71%) |
Jan 31, 2005 | 9.788 | 9.865 | 9.760 | 9.830 | 2,640,112 | +0.18(+1.89%) |
Jan 28, 2005 | 9.599 | 9.662 | 9.501 | 9.648 | 2,529,488 | +0.05(+0.51%) |
Jan 27, 2005 | 9.571 | 9.641 | 9.564 | 9.599 | 2,122,866 | -0.02(-0.22%) |
Jan 26, 2005 | 9.620 | 9.648 | 9.557 | 9.620 | 1,880,894 | +0.07(+0.73%) |
Jan 25, 2005 | 9.718 | 9.788 | 9.550 | 9.550 | 2,581,370 | -0.17(-1.73%) |
Jan 24, 2005 | 9.697 | 9.774 | 9.648 | 9.718 | 2,331,537 | +0.06(+0.58%) |
Jan 21, 2005 | 9.655 | 9.746 | 9.613 | 9.662 | 2,252,070 | +0.00(+0.00%) |
Jan 20, 2005 | 9.578 | 9.704 | 9.578 | 9.662 | 2,941,255 | +0.08(+0.88%) |
Jan 19, 2005 | 9.683 | 9.781 | 9.550 | 9.578 | 2,439,302 | -0.09(-0.94%) |
Jan 18, 2005 | 9.446 | 9.767 | 9.446 | 9.669 | 4,608,476 | +0.26(+2.75%) |
Jan 14, 2005 | 9.411 | 9.446 | 9.320 | 9.411 | 2,092,423 | +0.10(+1.05%) |
Jan 13, 2005 | 9.313 | 9.480 | 9.264 | 9.313 | 3,881,273 | +0.00(+0.00%) |
Jan 12, 2005 | 9.075 | 9.341 | 8.956 | 9.313 | 3,074,604 | +0.23(+2.54%) |
Jan 11, 2005 | 9.103 | 9.145 | 8.970 | 9.082 | 2,017,530 | -0.10(-1.07%) |
Jan 10, 2005 | 9.054 | 9.243 | 8.921 | 9.180 | 2,995,281 | +0.20(+2.18%) |
Jan 07, 2005 | 9.082 | 9.236 | 8.977 | 8.984 | 1,292,185 | -0.13(-1.46%) |
Jan 06, 2005 | 9.110 | 9.166 | 8.767 | 9.117 | 2,728,725 | +0.01(+0.08%) |
Jan 05, 2005 | 9.201 | 9.243 | 9.096 | 9.110 | 2,964,695 | -0.02(-0.23%) |
Jan 04, 2005 | 9.473 | 9.529 | 9.124 | 9.131 | 3,205,095 | -0.35(-3.69%) |
Jan 03, 2005 | 9.564 | 9.613 | 9.390 | 9.480 | 2,880,226 | -0.08(-0.88%) |
Dec 31, 2004 | 9.550 | 9.592 | 9.494 | 9.564 | 1,813,290 | +0.04(+0.44%) |
Dec 30, 2004 | 9.460 | 9.536 | 9.411 | 9.522 | 1,876,606 | +0.11(+1.19%) |
Dec 29, 2004 | 9.446 | 9.480 | 9.369 | 9.411 | 2,640,398 | +0.01(+0.07%) |
Dec 28, 2004 | 9.341 | 9.439 | 9.327 | 9.404 | 2,055,691 | +0.10(+1.05%) |
Dec 27, 2004 | 9.215 | 9.362 | 9.201 | 9.306 | 2,060,408 | +0.02(+0.23%) |
Dec 23, 2004 | 9.390 | 9.425 | 9.250 | 9.285 | 2,085,277 | -0.02(-0.23%) |
Dec 22, 2004 | 9.187 | 9.397 | 9.173 | 9.306 | 2,912,241 | +0.16(+1.76%) |
Dec 21, 2004 | 8.865 | 9.313 | 8.851 | 9.145 | 5,363,264 | +0.22(+2.51%) |
Dec 20, 2004 | 8.816 | 8.991 | 8.802 | 8.921 | 2,870,793 | +0.17(+2.00%) |
Dec 17, 2004 | 8.620 | 8.886 | 8.620 | 8.746 | 3,520,102 | -0.02(-0.24%) |
Dec 16, 2004 | 8.823 | 8.928 | 8.641 | 8.767 | 2,329,536 | -0.06(-0.63%) |
Dec 15, 2004 | 8.620 | 8.830 | 8.564 | 8.823 | 2,744,018 | +0.15(+1.78%) |
Dec 14, 2004 | 8.739 | 8.809 | 8.571 | 8.669 | 1,692,804 | -0.05(-0.56%) |
Dec 13, 2004 | 8.606 | 8.739 | 8.585 | 8.718 | 2,677,415 | +0.10(+1.14%) |
Dec 10, 2004 | 8.515 | 8.734 | 8.515 | 8.620 | 2,865,505 | +0.10(+1.23%) |
Dec 09, 2004 | 8.634 | 8.641 | 8.515 | 8.515 | 4,073,793 | -0.08(-0.98%) |
Dec 08, 2004 | 8.746 | 8.760 | 8.543 | 8.599 | 2,964,266 | -0.14(-1.60%) |
Dec 07, 2004 | 8.872 | 8.956 | 8.739 | 8.739 | 4,352,355 | -0.09(-1.03%) |
Dec 06, 2004 | 8.711 | 8.830 | 8.676 | 8.830 | 2,098,998 | +0.14(+1.61%) |
Dec 03, 2004 | 8.543 | 8.725 | 8.536 | 8.690 | 2,926,963 | +0.14(+1.64%) |
Dec 02, 2004 | 8.620 | 8.683 | 8.550 | 8.550 | 3,277,987 | -0.07(-0.81%) |