Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.32 | 10.36 | 10.07 | 10.14 | 1,311,338 | -0.09(-0.86%) |
Feb 25, 2005 | 9.915 | 10.24 | 9.856 | 10.23 | 1,993,422 | +0.49(+5.05%) |
Feb 24, 2005 | 9.309 | 9.843 | 9.230 | 9.735 | 2,071,661 | +0.43(+4.58%) |
Feb 23, 2005 | 9.174 | 9.347 | 9.168 | 9.309 | 923,487 | +0.15(+1.69%) |
Feb 22, 2005 | 9.253 | 9.255 | 9.015 | 9.154 | 833,657 | -0.13(-1.43%) |
Feb 18, 2005 | 9.331 | 9.343 | 9.152 | 9.287 | 717,302 | -0.02(-0.24%) |
Feb 17, 2005 | 9.354 | 9.444 | 9.224 | 9.309 | 647,310 | -0.08(-0.81%) |
Feb 16, 2005 | 9.188 | 9.466 | 9.073 | 9.385 | 950,904 | +0.20(+2.17%) |
Feb 15, 2005 | 9.255 | 9.293 | 9.147 | 9.186 | 1,377,764 | -0.12(-1.33%) |
Feb 14, 2005 | 9.309 | 9.320 | 9.183 | 9.309 | 952,464 | -0.02(-0.24%) |
Feb 11, 2005 | 9.313 | 9.338 | 9.130 | 9.331 | 720,868 | -0.03(-0.29%) |
Feb 10, 2005 | 9.392 | 9.446 | 9.206 | 9.358 | 1,283,030 | -0.02(-0.17%) |
Feb 09, 2005 | 9.329 | 9.421 | 9.275 | 9.374 | 1,440,176 | +0.07(+0.72%) |
Feb 08, 2005 | 9.197 | 9.327 | 9.107 | 9.307 | 1,177,374 | +0.11(+1.17%) |
Feb 07, 2005 | 9.073 | 9.206 | 9.064 | 9.199 | 1,098,912 | +0.14(+1.59%) |
Feb 04, 2005 | 9.112 | 9.197 | 9.031 | 9.056 | 919,029 | -0.03(-0.37%) |
Feb 03, 2005 | 9.076 | 9.152 | 8.903 | 9.089 | 2,603,285 | +0.15(+1.71%) |
Feb 02, 2005 | 9.421 | 9.421 | 8.443 | 8.937 | 11,155,854 | -0.68(-7.07%) |
Feb 01, 2005 | 9.645 | 9.690 | 9.569 | 9.616 | 738,255 | -0.04(-0.42%) |
Jan 31, 2005 | 9.645 | 9.681 | 9.506 | 9.657 | 895,401 | +0.15(+1.53%) |
Jan 28, 2005 | 9.556 | 9.621 | 9.444 | 9.511 | 550,793 | -0.04(-0.47%) |
Jan 27, 2005 | 9.623 | 9.654 | 9.287 | 9.556 | 743,604 | -0.15(-1.50%) |
Jan 26, 2005 | 9.556 | 9.767 | 9.556 | 9.702 | 589,132 | +0.16(+1.69%) |
Jan 25, 2005 | 9.257 | 9.704 | 9.257 | 9.540 | 602,061 | +0.07(+0.73%) |
Jan 24, 2005 | 9.614 | 9.710 | 9.457 | 9.470 | 672,275 | -0.15(-1.54%) |
Jan 21, 2005 | 9.699 | 9.755 | 9.518 | 9.619 | 707,717 | -0.07(-0.74%) |
Jan 20, 2005 | 9.852 | 9.852 | 9.684 | 9.690 | 686,095 | -0.16(-1.62%) |
Jan 19, 2005 | 9.874 | 9.948 | 9.785 | 9.850 | 856,839 | -0.07(-0.70%) |
Jan 18, 2005 | 9.984 | 10.05 | 9.868 | 9.919 | 860,183 | -0.07(-0.65%) |
Jan 14, 2005 | 9.798 | 10.000 | 9.737 | 9.984 | 971,411 | +0.19(+1.90%) |
Jan 13, 2005 | 9.847 | 9.977 | 9.740 | 9.798 | 701,698 | -0.09(-0.88%) |
Jan 12, 2005 | 9.890 | 9.959 | 9.737 | 9.885 | 816,048 | +0.02(+0.20%) |
Jan 11, 2005 | 9.924 | 10.04 | 9.704 | 9.865 | 1,311,561 | -0.04(-0.41%) |
Jan 10, 2005 | 9.933 | 10.08 | 9.906 | 9.906 | 1,252,269 | -0.04(-0.41%) |
Jan 07, 2005 | 10.06 | 10.06 | 9.946 | 9.946 | 854,387 | -0.11(-1.12%) |
Jan 06, 2005 | 10.09 | 10.13 | 10.04 | 10.06 | 1,730,842 | +0.11(+1.11%) |
Jan 05, 2005 | 10.07 | 10.20 | 9.937 | 9.948 | 1,609,806 | -0.07(-0.72%) |
Jan 04, 2005 | 10.39 | 10.42 | 9.827 | 10.02 | 1,416,103 | -0.25(-2.42%) |
Jan 03, 2005 | 10.83 | 10.92 | 10.18 | 10.27 | 1,733,071 | -0.42(-3.92%) |
Dec 31, 2004 | 10.77 | 10.82 | 10.66 | 10.69 | 608,748 | +0.05(+0.51%) |
Dec 30, 2004 | 10.55 | 10.66 | 10.50 | 10.63 | 377,374 | +0.10(+0.98%) |
Dec 29, 2004 | 10.66 | 10.66 | 10.47 | 10.53 | 868,653 | -0.13(-1.22%) |
Dec 28, 2004 | 10.23 | 10.71 | 10.23 | 10.66 | 1,022,679 | +0.47(+4.65%) |
Dec 27, 2004 | 10.33 | 10.41 | 10.16 | 10.19 | 419,726 | -0.06(-0.61%) |
Dec 23, 2004 | 10.36 | 10.38 | 10.18 | 10.25 | 506,435 | -0.08(-0.80%) |
Dec 22, 2004 | 10.40 | 10.50 | 10.29 | 10.33 | 609,417 | -0.11(-1.03%) |
Dec 21, 2004 | 10.32 | 10.50 | 10.28 | 10.44 | 415,937 | +0.12(+1.13%) |
Dec 20, 2004 | 10.38 | 10.50 | 10.21 | 10.33 | 383,170 | -0.04(-0.37%) |
Dec 17, 2004 | 10.26 | 10.42 | 10.24 | 10.36 | 819,391 | +0.04(+0.43%) |
Dec 16, 2004 | 10.41 | 10.47 | 10.27 | 10.32 | 730,007 | -0.11(-1.03%) |
Dec 15, 2004 | 10.25 | 10.43 | 10.25 | 10.43 | 590,024 | +0.18(+1.71%) |
Dec 14, 2004 | 10.28 | 10.37 | 10.11 | 10.25 | 681,191 | -0.09(-0.87%) |
Dec 13, 2004 | 10.20 | 10.34 | 10.01 | 10.34 | 705,488 | +0.09(+0.90%) |
Dec 10, 2004 | 10.07 | 10.28 | 10.01 | 10.25 | 503,761 | +0.18(+1.76%) |
Dec 09, 2004 | 10.04 | 10.07 | 9.926 | 10.07 | 803,565 | +0.01(+0.13%) |
Dec 08, 2004 | 10.07 | 10.08 | 9.959 | 10.06 | 547,895 | -0.02(-0.18%) |
Dec 07, 2004 | 10.15 | 10.21 | 10.03 | 10.08 | 581,554 | -0.06(-0.62%) |
Dec 06, 2004 | 10.33 | 10.33 | 10.14 | 10.14 | 826,301 | -0.18(-1.70%) |
Dec 03, 2004 | 10.35 | 10.36 | 10.25 | 10.31 | 710,837 | -0.04(-0.43%) |
Dec 02, 2004 | 10.51 | 10.51 | 10.33 | 10.36 | 899,636 | -0.22(-2.06%) |