Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.947 | 10.04 | 9.851 | 9.924 | 1,544,333 | -0.00(-0.04%) |
Feb 25, 2005 | 9.826 | 9.942 | 9.765 | 9.928 | 1,070,509 | +0.11(+1.09%) |
Feb 24, 2005 | 9.545 | 9.821 | 9.509 | 9.821 | 1,323,218 | +0.22(+2.30%) |
Feb 23, 2005 | 9.488 | 9.656 | 9.453 | 9.600 | 1,371,580 | +0.19(+2.02%) |
Feb 22, 2005 | 9.545 | 9.583 | 9.381 | 9.410 | 1,868,013 | -0.18(-1.91%) |
Feb 18, 2005 | 9.727 | 9.821 | 9.569 | 9.593 | 1,390,120 | -0.11(-1.12%) |
Feb 17, 2005 | 9.795 | 9.846 | 9.634 | 9.701 | 1,146,710 | -0.09(-0.87%) |
Feb 16, 2005 | 9.667 | 9.842 | 9.616 | 9.786 | 1,820,438 | +0.11(+1.08%) |
Feb 15, 2005 | 9.484 | 9.744 | 9.453 | 9.681 | 1,649,198 | +0.25(+2.67%) |
Feb 14, 2005 | 9.471 | 9.513 | 9.361 | 9.430 | 946,060 | -0.05(-0.53%) |
Feb 11, 2005 | 9.267 | 9.542 | 9.241 | 9.480 | 1,481,978 | +0.21(+2.23%) |
Feb 10, 2005 | 9.422 | 9.497 | 9.223 | 9.274 | 2,650,559 | -0.14(-1.50%) |
Feb 09, 2005 | 9.689 | 9.745 | 9.263 | 9.415 | 3,129,013 | -0.25(-2.59%) |
Feb 08, 2005 | 9.473 | 9.692 | 9.468 | 9.665 | 3,759,443 | +0.19(+1.99%) |
Feb 07, 2005 | 9.326 | 9.477 | 9.297 | 9.477 | 2,412,897 | +0.17(+1.85%) |
Feb 04, 2005 | 9.281 | 9.348 | 9.236 | 9.305 | 1,131,530 | +0.01(+0.14%) |
Feb 03, 2005 | 9.377 | 9.406 | 9.241 | 9.292 | 1,365,740 | -0.07(-0.70%) |
Feb 02, 2005 | 9.353 | 9.411 | 9.308 | 9.357 | 1,563,524 | -0.01(-0.06%) |
Feb 01, 2005 | 9.341 | 9.404 | 9.286 | 9.363 | 1,661,303 | +0.04(+0.39%) |
Jan 31, 2005 | 9.276 | 9.350 | 9.201 | 9.326 | 1,896,269 | +0.13(+1.46%) |
Jan 28, 2005 | 9.335 | 9.335 | 9.131 | 9.192 | 2,417,130 | -0.11(-1.15%) |
Jan 27, 2005 | 9.344 | 9.426 | 9.225 | 9.299 | 1,356,008 | -0.08(-0.85%) |
Jan 26, 2005 | 9.408 | 9.426 | 9.286 | 9.379 | 1,186,402 | +0.05(+0.52%) |
Jan 25, 2005 | 9.270 | 9.491 | 9.245 | 9.330 | 1,146,925 | +0.09(+0.94%) |
Jan 24, 2005 | 9.325 | 9.426 | 9.238 | 9.243 | 962,233 | -0.07(-0.72%) |
Jan 21, 2005 | 9.348 | 9.471 | 9.285 | 9.310 | 1,407,705 | -0.03(-0.37%) |
Jan 20, 2005 | 9.382 | 9.533 | 9.323 | 9.344 | 1,205,227 | -0.05(-0.56%) |
Jan 19, 2005 | 9.489 | 9.556 | 9.348 | 9.397 | 1,380,840 | -0.07(-0.75%) |
Jan 18, 2005 | 9.402 | 9.498 | 9.339 | 9.468 | 1,473,637 | +0.05(+0.52%) |
Jan 14, 2005 | 9.422 | 9.480 | 9.328 | 9.419 | 2,393,689 | -0.01(-0.10%) |
Jan 13, 2005 | 9.636 | 9.652 | 9.420 | 9.428 | 2,691,408 | -0.25(-2.55%) |
Jan 12, 2005 | 9.978 | 9.986 | 9.609 | 9.674 | 2,750,432 | -0.32(-3.24%) |
Jan 11, 2005 | 9.966 | 10.04 | 9.962 | 9.998 | 1,444,948 | -0.02(-0.18%) |
Jan 10, 2005 | 9.830 | 10.09 | 9.824 | 10.02 | 1,982,404 | +0.16(+1.65%) |
Jan 07, 2005 | 10.03 | 10.10 | 9.853 | 9.853 | 1,640,217 | -0.13(-1.34%) |
Jan 06, 2005 | 9.989 | 10.16 | 9.980 | 9.987 | 2,164,186 | -0.00(-0.02%) |
Jan 05, 2005 | 9.868 | 10.11 | 9.868 | 9.989 | 2,131,156 | +0.09(+0.90%) |
Jan 04, 2005 | 10.04 | 10.09 | 9.862 | 9.900 | 2,323,833 | -0.04(-0.44%) |
Jan 03, 2005 | 10.15 | 10.16 | 9.888 | 9.944 | 2,709,948 | -0.11(-1.10%) |
Dec 31, 2004 | 10.14 | 10.14 | 10.03 | 10.05 | 864,745 | -0.12(-1.23%) |
Dec 30, 2004 | 10.14 | 10.21 | 10.14 | 10.18 | 1,229,198 | +0.00(+0.00%) |
Dec 29, 2004 | 10.09 | 10.21 | 10.08 | 10.18 | 1,498,947 | -0.03(-0.28%) |
Dec 28, 2004 | 10.04 | 10.21 | 9.987 | 10.21 | 1,367,800 | +0.24(+2.36%) |
Dec 27, 2004 | 10.09 | 10.12 | 9.893 | 9.973 | 1,593,926 | -0.10(-1.01%) |
Dec 23, 2004 | 10.04 | 10.14 | 10.03 | 10.07 | 1,061,053 | -0.01(-0.07%) |
Dec 22, 2004 | 10.04 | 10.12 | 9.964 | 10.08 | 981,812 | +0.08(+0.80%) |
Dec 21, 2004 | 9.897 | 10.11 | 9.897 | 10.00 | 1,630,647 | +0.11(+1.06%) |
Dec 20, 2004 | 9.926 | 9.949 | 9.824 | 9.897 | 1,129,525 | +0.04(+0.39%) |
Dec 17, 2004 | 9.909 | 9.960 | 9.839 | 9.859 | 1,423,572 | +0.05(+0.54%) |
Dec 16, 2004 | 9.875 | 9.895 | 9.748 | 9.806 | 955,030 | -0.07(-0.70%) |
Dec 15, 2004 | 9.931 | 9.960 | 9.784 | 9.875 | 976,566 | -0.09(-0.87%) |
Dec 14, 2004 | 9.746 | 9.967 | 9.732 | 9.962 | 1,271,441 | +0.19(+1.96%) |
Dec 13, 2004 | 9.634 | 9.772 | 9.616 | 9.770 | 735,530 | +0.14(+1.41%) |
Dec 10, 2004 | 9.781 | 9.781 | 9.571 | 9.634 | 867,506 | -0.17(-1.74%) |
Dec 09, 2004 | 9.851 | 9.879 | 9.694 | 9.804 | 1,073,753 | -0.06(-0.57%) |
Dec 08, 2004 | 9.665 | 9.924 | 9.607 | 9.861 | 1,103,572 | +0.25(+2.62%) |
Dec 07, 2004 | 9.803 | 9.899 | 9.603 | 9.609 | 1,150,509 | -0.20(-2.07%) |
Dec 06, 2004 | 9.893 | 9.998 | 9.808 | 9.812 | 1,315,893 | -0.07(-0.71%) |
Dec 03, 2004 | 9.719 | 9.936 | 9.670 | 9.882 | 2,197,757 | +0.12(+1.26%) |
Dec 02, 2004 | 9.870 | 9.880 | 9.707 | 9.759 | 1,362,002 | -0.11(-1.10%) |