Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.450 | 9.690 | 9.370 | 9.630 | 322,000 | +0.08(+0.84%) |
Feb 25, 2005 | 9.370 | 9.560 | 9.330 | 9.550 | 347,600 | +0.08(+0.84%) |
Feb 24, 2005 | 9.550 | 9.650 | 9.320 | 9.470 | 543,900 | -0.09(-0.94%) |
Feb 23, 2005 | 9.560 | 9.640 | 9.510 | 9.560 | 240,700 | +0.01(+0.10%) |
Feb 22, 2005 | 9.750 | 9.790 | 9.550 | 9.550 | 310,600 | -0.25(-2.55%) |
Feb 18, 2005 | 9.780 | 9.870 | 9.660 | 9.800 | 642,200 | +0.03(+0.31%) |
Feb 17, 2005 | 9.850 | 9.850 | 9.530 | 9.770 | 633,500 | -0.10(-1.01%) |
Feb 16, 2005 | 9.310 | 9.870 | 9.240 | 9.870 | 701,000 | +0.56(+6.02%) |
Feb 15, 2005 | 9.500 | 9.500 | 9.050 | 9.310 | 363,800 | -0.13(-1.38%) |
Feb 14, 2005 | 9.450 | 9.500 | 9.310 | 9.440 | 349,400 | -0.07(-0.74%) |
Feb 11, 2005 | 9.270 | 9.510 | 9.260 | 9.510 | 449,700 | +0.19(+2.04%) |
Feb 10, 2005 | 9.260 | 9.430 | 9.160 | 9.320 | 406,200 | +0.12(+1.30%) |
Feb 09, 2005 | 9.250 | 9.330 | 9.120 | 9.200 | 575,900 | +0.04(+0.44%) |
Feb 08, 2005 | 10.00 | 10.00 | 9.150 | 9.160 | 1,444,400 | -0.13(-1.40%) |
Feb 07, 2005 | 9.480 | 9.500 | 9.230 | 9.290 | 1,731,100 | -0.19(-2.00%) |
Feb 04, 2005 | 9.510 | 9.590 | 9.410 | 9.480 | 550,300 | +0.07(+0.74%) |
Feb 03, 2005 | 11.00 | 11.00 | 9.150 | 9.410 | 2,363,600 | -2.05(-17.89%) |
Feb 02, 2005 | 11.40 | 11.46 | 11.24 | 11.46 | 250,000 | +0.02(+0.17%) |
Feb 01, 2005 | 11.22 | 11.44 | 11.10 | 11.44 | 197,800 | +0.14(+1.24%) |
Jan 31, 2005 | 11.21 | 11.42 | 11.12 | 11.30 | 165,900 | +0.18(+1.62%) |
Jan 28, 2005 | 11.07 | 11.16 | 10.99 | 11.12 | 168,100 | -0.03(-0.27%) |
Jan 27, 2005 | 11.20 | 11.27 | 11.06 | 11.15 | 121,900 | -0.05(-0.45%) |
Jan 26, 2005 | 11.20 | 11.20 | 11.05 | 11.20 | 131,600 | +0.10(+0.90%) |
Jan 25, 2005 | 11.09 | 11.25 | 11.00 | 11.10 | 176,300 | +0.00(+0.00%) |
Jan 24, 2005 | 11.08 | 11.20 | 11.01 | 11.10 | 144,700 | +0.02(+0.18%) |
Jan 21, 2005 | 11.15 | 11.25 | 11.00 | 11.08 | 177,800 | -0.07(-0.63%) |
Jan 20, 2005 | 11.11 | 11.26 | 10.85 | 11.15 | 291,900 | -0.03(-0.27%) |
Jan 19, 2005 | 11.52 | 11.54 | 11.17 | 11.18 | 204,700 | -0.29(-2.53%) |
Jan 18, 2005 | 11.30 | 11.60 | 11.28 | 11.47 | 175,700 | +0.07(+0.61%) |
Jan 14, 2005 | 11.40 | 11.51 | 11.25 | 11.40 | 154,000 | +0.08(+0.71%) |
Jan 13, 2005 | 11.55 | 11.68 | 11.27 | 11.32 | 279,600 | -0.16(-1.39%) |
Jan 12, 2005 | 11.69 | 11.69 | 11.31 | 11.48 | 316,000 | -0.24(-2.05%) |
Jan 11, 2005 | 11.87 | 11.98 | 11.54 | 11.72 | 303,700 | -0.23(-1.92%) |
Jan 10, 2005 | 11.94 | 12.08 | 11.81 | 11.95 | 238,700 | -0.05(-0.42%) |
Jan 07, 2005 | 12.04 | 12.17 | 11.90 | 12.00 | 227,500 | -0.05(-0.41%) |
Jan 06, 2005 | 12.01 | 12.22 | 11.96 | 12.05 | 244,900 | +0.05(+0.42%) |
Jan 05, 2005 | 12.15 | 12.27 | 11.94 | 12.00 | 512,900 | -0.15(-1.23%) |
Jan 04, 2005 | 12.42 | 12.47 | 11.95 | 12.15 | 704,700 | -0.20(-1.62%) |
Jan 03, 2005 | 12.51 | 12.68 | 12.28 | 12.35 | 638,500 | -0.11(-0.88%) |
Dec 31, 2004 | 12.58 | 12.66 | 12.42 | 12.46 | 175,900 | -0.22(-1.74%) |
Dec 30, 2004 | 12.70 | 12.78 | 12.50 | 12.68 | 201,000 | -0.05(-0.39%) |
Dec 29, 2004 | 12.75 | 12.83 | 12.62 | 12.73 | 125,700 | -0.12(-0.93%) |
Dec 28, 2004 | 12.55 | 12.85 | 12.51 | 12.85 | 194,200 | +0.25(+1.98%) |
Dec 27, 2004 | 12.44 | 12.60 | 12.42 | 12.60 | 450,100 | +0.16(+1.29%) |
Dec 23, 2004 | 12.33 | 12.47 | 12.27 | 12.44 | 135,100 | +0.01(+0.08%) |
Dec 22, 2004 | 12.19 | 12.46 | 12.19 | 12.43 | 247,600 | +0.14(+1.14%) |
Dec 21, 2004 | 12.30 | 12.40 | 12.20 | 12.29 | 432,400 | -0.01(-0.08%) |
Dec 20, 2004 | 12.18 | 12.31 | 12.15 | 12.30 | 205,100 | +0.10(+0.82%) |
Dec 17, 2004 | 12.08 | 12.28 | 12.00 | 12.20 | 354,200 | +0.00(+0.00%) |
Dec 16, 2004 | 12.25 | 12.40 | 12.07 | 12.20 | 206,200 | -0.23(-1.85%) |
Dec 15, 2004 | 12.33 | 12.43 | 12.16 | 12.43 | 410,100 | +0.03(+0.24%) |
Dec 14, 2004 | 12.30 | 12.42 | 12.30 | 12.40 | 525,800 | +0.02(+0.16%) |
Dec 13, 2004 | 12.15 | 12.39 | 12.10 | 12.38 | 270,200 | +0.21(+1.73%) |
Dec 10, 2004 | 12.17 | 12.23 | 11.97 | 12.17 | 201,800 | -0.04(-0.33%) |
Dec 09, 2004 | 12.05 | 12.25 | 11.99 | 12.21 | 208,600 | +0.01(+0.08%) |
Dec 08, 2004 | 12.16 | 12.24 | 12.11 | 12.20 | 160,500 | +0.05(+0.41%) |
Dec 07, 2004 | 12.10 | 12.25 | 12.01 | 12.15 | 331,700 | +0.00(+0.00%) |
Dec 06, 2004 | 11.95 | 12.26 | 11.94 | 12.15 | 469,100 | +0.11(+0.91%) |
Dec 03, 2004 | 12.02 | 12.10 | 11.84 | 12.04 | 251,200 | +0.02(+0.17%) |
Dec 02, 2004 | 12.00 | 12.10 | 11.92 | 12.02 | 300,400 | -0.02(-0.17%) |