Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.12 | 10.15 | 9.980 | 10.05 | 257,958 | +0.11(+1.09%) |
Feb 25, 2005 | 9.792 | 9.951 | 9.792 | 9.937 | 206,670 | +0.14(+1.41%) |
Feb 24, 2005 | 9.792 | 9.864 | 9.748 | 9.799 | 140,353 | +0.00(+0.00%) |
Feb 23, 2005 | 9.799 | 9.864 | 9.741 | 9.799 | 206,670 | -0.18(-1.82%) |
Feb 22, 2005 | 9.988 | 10.10 | 9.944 | 9.980 | 259,751 | -0.02(-0.22%) |
Feb 18, 2005 | 10.00 | 10.06 | 9.959 | 10.00 | 353,504 | +0.23(+2.38%) |
Feb 17, 2005 | 9.864 | 9.879 | 9.741 | 9.770 | 322,069 | -0.28(-2.74%) |
Feb 16, 2005 | 10.05 | 10.08 | 9.973 | 10.05 | 310,350 | -0.09(-0.93%) |
Feb 15, 2005 | 10.18 | 10.18 | 10.11 | 10.14 | 184,748 | -0.02(-0.21%) |
Feb 14, 2005 | 10.07 | 10.21 | 10.07 | 10.16 | 319,449 | +0.19(+1.89%) |
Feb 11, 2005 | 9.900 | 10.05 | 9.886 | 9.973 | 260,440 | -0.03(-0.29%) |
Feb 10, 2005 | 9.864 | 10.13 | 9.828 | 10.00 | 289,669 | +0.20(+2.07%) |
Feb 09, 2005 | 9.523 | 9.842 | 9.415 | 9.799 | 1,233,541 | +0.46(+4.89%) |
Feb 08, 2005 | 9.349 | 9.378 | 9.284 | 9.342 | 347,575 | -0.08(-0.85%) |
Feb 07, 2005 | 9.451 | 9.480 | 9.378 | 9.422 | 257,407 | -0.17(-1.81%) |
Feb 04, 2005 | 9.523 | 9.596 | 9.480 | 9.596 | 253,133 | +0.22(+2.32%) |
Feb 03, 2005 | 9.429 | 9.429 | 9.284 | 9.378 | 305,662 | -0.15(-1.52%) |
Feb 02, 2005 | 9.531 | 9.552 | 9.480 | 9.523 | 361,914 | -0.01(-0.08%) |
Feb 01, 2005 | 9.465 | 9.567 | 9.451 | 9.531 | 264,714 | -0.07(-0.68%) |
Jan 31, 2005 | 9.589 | 9.625 | 9.560 | 9.596 | 198,397 | -0.08(-0.82%) |
Jan 28, 2005 | 9.697 | 9.705 | 9.603 | 9.676 | 298,630 | +0.01(+0.15%) |
Jan 27, 2005 | 9.647 | 9.683 | 9.581 | 9.661 | 283,602 | -0.10(-1.04%) |
Jan 26, 2005 | 9.777 | 9.828 | 9.712 | 9.763 | 252,719 | +0.13(+1.36%) |
Jan 25, 2005 | 9.647 | 9.748 | 9.581 | 9.632 | 318,346 | -0.12(-1.26%) |
Jan 24, 2005 | 9.850 | 9.871 | 9.741 | 9.755 | 349,919 | +0.02(+0.22%) |
Jan 21, 2005 | 9.755 | 9.813 | 9.690 | 9.734 | 505,439 | -0.09(-0.89%) |
Jan 20, 2005 | 9.973 | 9.973 | 9.799 | 9.821 | 466,283 | -0.27(-2.66%) |
Jan 19, 2005 | 10.18 | 10.18 | 10.07 | 10.09 | 344,542 | -0.20(-1.90%) |
Jan 18, 2005 | 10.21 | 10.32 | 10.13 | 10.28 | 511,229 | +0.06(+0.57%) |
Jan 14, 2005 | 10.10 | 10.28 | 10.08 | 10.23 | 441,052 | +0.12(+1.22%) |
Jan 13, 2005 | 10.15 | 10.18 | 10.10 | 10.10 | 293,391 | -0.22(-2.18%) |
Jan 12, 2005 | 10.23 | 10.34 | 10.23 | 10.33 | 138,699 | +0.02(+0.21%) |
Jan 11, 2005 | 10.31 | 10.35 | 10.23 | 10.31 | 203,499 | +0.02(+0.21%) |
Jan 10, 2005 | 10.17 | 10.34 | 10.17 | 10.28 | 228,454 | +0.10(+1.00%) |
Jan 07, 2005 | 10.22 | 10.26 | 10.18 | 10.18 | 235,485 | -0.07(-0.64%) |
Jan 06, 2005 | 10.26 | 10.36 | 10.24 | 10.25 | 305,662 | +0.09(+0.86%) |
Jan 05, 2005 | 10.24 | 10.27 | 10.15 | 10.16 | 208,462 | -0.09(-0.85%) |
Jan 04, 2005 | 10.42 | 10.45 | 10.25 | 10.25 | 388,799 | -0.28(-2.69%) |
Jan 03, 2005 | 10.59 | 10.65 | 10.50 | 10.53 | 226,799 | -0.03(-0.27%) |
Dec 31, 2004 | 10.54 | 10.59 | 10.50 | 10.56 | 229,694 | +0.14(+1.32%) |
Dec 30, 2004 | 10.39 | 10.51 | 10.39 | 10.42 | 190,539 | +0.09(+0.84%) |
Dec 29, 2004 | 10.37 | 10.39 | 10.29 | 10.34 | 238,518 | +0.04(+0.35%) |
Dec 28, 2004 | 10.15 | 10.52 | 10.15 | 10.30 | 410,445 | +0.18(+1.79%) |
Dec 27, 2004 | 9.980 | 10.16 | 9.980 | 10.12 | 360,259 | +0.15(+1.45%) |
Dec 23, 2004 | 9.850 | 10.08 | 9.842 | 9.973 | 233,279 | +0.07(+0.66%) |
Dec 22, 2004 | 9.842 | 9.980 | 9.842 | 9.908 | 329,790 | +0.06(+0.59%) |
Dec 21, 2004 | 9.719 | 9.893 | 9.719 | 9.850 | 214,666 | -0.01(-0.15%) |
Dec 20, 2004 | 9.799 | 10.01 | 9.799 | 9.864 | 424,921 | +0.07(+0.74%) |
Dec 17, 2004 | 9.799 | 9.835 | 9.734 | 9.792 | 935,737 | +0.16(+1.66%) |
Dec 16, 2004 | 9.850 | 9.850 | 9.523 | 9.632 | 692,807 | -0.25(-2.57%) |
Dec 15, 2004 | 9.835 | 9.922 | 9.813 | 9.886 | 242,103 | +0.22(+2.25%) |
Dec 14, 2004 | 9.647 | 9.755 | 9.596 | 9.668 | 242,379 | -0.01(-0.15%) |
Dec 13, 2004 | 9.690 | 9.726 | 9.647 | 9.683 | 481,449 | -0.11(-1.11%) |
Dec 10, 2004 | 9.625 | 9.886 | 9.625 | 9.792 | 264,990 | -0.20(-1.96%) |
Dec 09, 2004 | 9.864 | 10.05 | 9.850 | 9.988 | 1,062,856 | +0.04(+0.44%) |
Dec 08, 2004 | 9.741 | 9.973 | 9.741 | 9.944 | 333,236 | -0.04(-0.44%) |
Dec 07, 2004 | 10.10 | 10.19 | 9.908 | 9.988 | 327,032 | -0.18(-1.78%) |
Dec 06, 2004 | 10.26 | 10.27 | 10.12 | 10.17 | 274,916 | -0.19(-1.82%) |
Dec 03, 2004 | 10.34 | 10.43 | 10.26 | 10.36 | 232,865 | +0.02(+0.21%) |
Dec 02, 2004 | 10.23 | 10.36 | 10.15 | 10.34 | 445,189 | +0.16(+1.57%) |