Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.020 | 9.040 | 8.600 | 8.650 | 1,012,155 | -0.27(-3.03%) |
Feb 25, 2005 | 8.870 | 9.050 | 8.760 | 8.920 | 409,443 | +0.08(+0.90%) |
Feb 24, 2005 | 8.700 | 8.870 | 8.500 | 8.840 | 945,803 | +0.08(+0.91%) |
Feb 23, 2005 | 8.960 | 9.090 | 8.650 | 8.760 | 1,493,194 | -0.26(-2.88%) |
Feb 22, 2005 | 9.180 | 9.180 | 8.920 | 9.020 | 1,718,677 | -0.11(-1.20%) |
Feb 18, 2005 | 9.390 | 9.430 | 9.130 | 9.130 | 881,773 | -0.30(-3.18%) |
Feb 17, 2005 | 9.590 | 9.590 | 9.370 | 9.430 | 476,925 | -0.02(-0.21%) |
Feb 16, 2005 | 9.630 | 9.630 | 9.410 | 9.450 | 532,480 | -0.17(-1.77%) |
Feb 15, 2005 | 9.240 | 9.720 | 9.240 | 9.620 | 804,990 | +0.35(+3.78%) |
Feb 14, 2005 | 9.390 | 9.540 | 9.180 | 9.270 | 726,937 | -0.04(-0.43%) |
Feb 11, 2005 | 9.220 | 9.390 | 9.060 | 9.310 | 967,996 | +0.09(+0.98%) |
Feb 10, 2005 | 9.310 | 9.390 | 9.080 | 9.220 | 797,879 | -0.01(-0.11%) |
Feb 09, 2005 | 9.540 | 9.600 | 9.140 | 9.230 | 834,048 | -0.36(-3.75%) |
Feb 08, 2005 | 10.05 | 10.05 | 9.510 | 9.590 | 1,247,667 | -0.41(-4.10%) |
Feb 07, 2005 | 10.10 | 10.45 | 9.950 | 10.00 | 1,108,186 | -0.07(-0.70%) |
Feb 04, 2005 | 10.24 | 10.40 | 9.900 | 10.07 | 1,905,141 | +0.11(+1.10%) |
Feb 03, 2005 | 9.230 | 10.07 | 9.170 | 9.960 | 3,311,706 | +0.53(+5.62%) |
Feb 02, 2005 | 9.370 | 9.520 | 9.180 | 9.430 | 1,763,374 | +0.03(+0.32%) |
Feb 01, 2005 | 9.270 | 9.580 | 9.110 | 9.400 | 2,765,562 | +0.34(+3.75%) |
Jan 31, 2005 | 9.300 | 9.450 | 9.010 | 9.060 | 2,222,861 | -0.16(-1.75%) |
Jan 28, 2005 | 9.130 | 9.410 | 9.010 | 9.221 | 4,015,959 | +0.25(+2.80%) |
Jan 27, 2005 | 9.010 | 9.570 | 8.810 | 8.970 | 20,165,172 | -5.53(-38.14%) |
Jan 26, 2005 | 13.94 | 14.78 | 13.82 | 14.50 | 3,511,000 | +0.69(+5.00%) |
Jan 25, 2005 | 14.50 | 14.64 | 13.70 | 13.81 | 2,725,877 | -0.64(-4.43%) |
Jan 24, 2005 | 15.01 | 15.14 | 14.17 | 14.45 | 1,287,147 | -0.49(-3.28%) |
Jan 21, 2005 | 15.04 | 15.47 | 14.94 | 14.94 | 1,075,614 | -0.09(-0.60%) |
Jan 20, 2005 | 15.70 | 15.73 | 14.98 | 15.03 | 1,194,567 | -0.61(-3.90%) |
Jan 19, 2005 | 16.11 | 16.36 | 15.58 | 15.64 | 1,228,251 | -0.57(-3.52%) |
Jan 18, 2005 | 16.00 | 16.25 | 15.52 | 16.21 | 1,612,937 | +0.74(+4.78%) |
Jan 14, 2005 | 14.90 | 15.59 | 14.42 | 15.47 | 2,136,893 | +0.62(+4.18%) |
Jan 13, 2005 | 15.65 | 15.65 | 14.80 | 14.85 | 1,749,675 | -0.64(-4.13%) |
Jan 12, 2005 | 15.57 | 15.73 | 15.27 | 15.49 | 1,981,679 | -0.23(-1.46%) |
Jan 11, 2005 | 16.32 | 16.41 | 15.68 | 15.72 | 1,496,460 | -0.49(-3.02%) |
Jan 10, 2005 | 15.95 | 16.44 | 15.85 | 16.21 | 1,200,057 | +0.21(+1.31%) |
Jan 07, 2005 | 16.16 | 16.40 | 15.98 | 16.00 | 897,286 | -0.13(-0.81%) |
Jan 06, 2005 | 16.50 | 16.70 | 16.07 | 16.13 | 1,021,376 | -0.11(-0.68%) |
Jan 05, 2005 | 15.83 | 16.67 | 15.72 | 16.24 | 3,126,334 | +0.56(+3.57%) |
Jan 04, 2005 | 16.57 | 16.69 | 15.09 | 15.68 | 4,072,933 | -1.00(-6.00%) |
Jan 03, 2005 | 17.95 | 18.11 | 16.54 | 16.68 | 1,357,053 | -1.00(-5.66%) |
Dec 31, 2004 | 17.56 | 17.87 | 17.56 | 17.68 | 425,300 | +0.05(+0.28%) |
Dec 30, 2004 | 17.90 | 17.90 | 17.43 | 17.63 | 1,018,200 | +0.17(+0.97%) |
Dec 29, 2004 | 17.27 | 17.92 | 17.25 | 17.46 | 1,474,400 | +0.16(+0.92%) |
Dec 28, 2004 | 17.49 | 17.52 | 17.10 | 17.30 | 746,100 | -0.01(-0.06%) |
Dec 27, 2004 | 17.45 | 17.77 | 17.25 | 17.31 | 1,084,500 | -0.18(-1.03%) |
Dec 23, 2004 | 17.98 | 18.09 | 17.34 | 17.49 | 1,280,900 | -0.45(-2.52%) |
Dec 22, 2004 | 18.31 | 18.82 | 17.91 | 17.94 | 1,161,600 | -0.36(-1.96%) |
Dec 21, 2004 | 18.65 | 18.99 | 18.21 | 18.30 | 1,329,300 | -0.31(-1.66%) |
Dec 20, 2004 | 19.79 | 20.03 | 18.50 | 18.61 | 1,205,700 | -1.10(-5.59%) |
Dec 17, 2004 | 19.70 | 20.13 | 19.45 | 19.71 | 1,021,800 | -0.27(-1.35%) |
Dec 16, 2004 | 20.27 | 20.51 | 19.69 | 19.98 | 724,500 | -0.29(-1.43%) |
Dec 15, 2004 | 20.50 | 20.67 | 19.25 | 20.27 | 1,565,600 | -0.60(-2.87%) |
Dec 14, 2004 | 21.45 | 21.65 | 20.80 | 20.87 | 952,800 | -0.53(-2.48%) |
Dec 13, 2004 | 20.96 | 21.67 | 20.70 | 21.40 | 879,100 | +0.62(+2.98%) |
Dec 10, 2004 | 20.64 | 21.06 | 20.50 | 20.78 | 651,600 | +0.02(+0.10%) |
Dec 09, 2004 | 20.80 | 21.35 | 20.45 | 20.76 | 1,387,500 | -0.41(-1.94%) |
Dec 08, 2004 | 20.92 | 21.40 | 20.57 | 21.17 | 1,197,100 | +0.16(+0.76%) |
Dec 07, 2004 | 22.30 | 22.53 | 21.00 | 21.01 | 1,370,600 | -1.11(-5.02%) |
Dec 06, 2004 | 21.25 | 22.24 | 20.80 | 22.12 | 1,747,600 | +1.37(+6.60%) |
Dec 03, 2004 | 21.59 | 21.90 | 20.50 | 20.75 | 2,293,400 | -0.58(-2.72%) |
Dec 02, 2004 | 21.28 | 21.57 | 20.69 | 21.33 | 2,544,700 | +0.09(+0.42%) |