Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.07 | 10.29 | 9.000 | 9.789 | 41,296,860 | -0.23(-2.28%) |
Feb 25, 2005 | 9.460 | 10.13 | 9.412 | 10.02 | 20,683,180 | +0.56(+5.90%) |
Feb 24, 2005 | 9.344 | 9.485 | 9.220 | 9.459 | 17,762,282 | +0.23(+2.52%) |
Feb 23, 2005 | 9.138 | 9.247 | 9.014 | 9.227 | 12,880,774 | +0.09(+1.02%) |
Feb 22, 2005 | 9.199 | 9.385 | 9.110 | 9.133 | 25,019,588 | +0.16(+1.84%) |
Feb 18, 2005 | 8.628 | 9.087 | 8.620 | 8.969 | 19,501,284 | +0.39(+4.53%) |
Feb 17, 2005 | 8.747 | 8.881 | 8.580 | 8.580 | 14,800,628 | -0.13(-1.53%) |
Feb 16, 2005 | 8.554 | 8.739 | 8.499 | 8.713 | 13,826,873 | +0.18(+2.11%) |
Feb 15, 2005 | 8.482 | 8.622 | 8.459 | 8.533 | 10,456,214 | +0.05(+0.60%) |
Feb 14, 2005 | 8.450 | 8.587 | 8.420 | 8.482 | 12,488,507 | +0.04(+0.49%) |
Feb 11, 2005 | 8.431 | 8.529 | 8.344 | 8.441 | 10,558,465 | +0.03(+0.31%) |
Feb 10, 2005 | 8.133 | 8.434 | 8.089 | 8.415 | 12,234,152 | +0.34(+4.26%) |
Feb 09, 2005 | 8.134 | 8.254 | 7.996 | 8.071 | 11,047,526 | -0.08(-1.03%) |
Feb 08, 2005 | 8.016 | 8.173 | 7.921 | 8.155 | 17,294,326 | +0.14(+1.73%) |
Feb 07, 2005 | 8.347 | 8.371 | 7.961 | 8.016 | 22,223,866 | -0.33(-3.95%) |
Feb 04, 2005 | 8.411 | 8.453 | 8.264 | 8.346 | 16,628,418 | -0.06(-0.77%) |
Feb 03, 2005 | 8.107 | 8.481 | 8.012 | 8.411 | 20,955,002 | +0.29(+3.54%) |
Feb 02, 2005 | 7.897 | 8.272 | 7.880 | 8.123 | 24,183,020 | +0.30(+3.79%) |
Feb 01, 2005 | 7.420 | 7.836 | 7.372 | 7.827 | 30,401,436 | +0.68(+9.48%) |
Jan 31, 2005 | 6.953 | 7.170 | 6.880 | 7.149 | 9,388,213 | +0.19(+2.66%) |
Jan 28, 2005 | 7.034 | 7.056 | 6.896 | 6.964 | 5,804,317 | -0.07(-1.00%) |
Jan 27, 2005 | 6.857 | 7.035 | 6.826 | 7.034 | 10,107,613 | +0.21(+3.06%) |
Jan 26, 2005 | 6.723 | 6.840 | 6.668 | 6.825 | 10,468,586 | +0.17(+2.50%) |
Jan 25, 2005 | 6.747 | 6.821 | 6.609 | 6.659 | 9,753,917 | -0.05(-0.82%) |
Jan 24, 2005 | 6.863 | 6.866 | 6.714 | 6.714 | 8,519,986 | +0.03(+0.39%) |
Jan 21, 2005 | 6.681 | 6.800 | 6.663 | 6.688 | 10,186,939 | +0.08(+1.14%) |
Jan 20, 2005 | 6.664 | 6.726 | 6.527 | 6.612 | 9,772,475 | -0.08(-1.13%) |
Jan 19, 2005 | 6.733 | 6.865 | 6.670 | 6.688 | 9,428,969 | -0.04(-0.55%) |
Jan 18, 2005 | 6.678 | 6.903 | 6.671 | 6.725 | 18,620,320 | +0.13(+1.92%) |
Jan 14, 2005 | 6.453 | 6.613 | 6.403 | 6.598 | 15,228,192 | +0.14(+2.24%) |
Jan 13, 2005 | 6.176 | 6.532 | 6.176 | 6.454 | 19,037,332 | +0.22(+3.55%) |
Jan 12, 2005 | 6.093 | 6.252 | 6.010 | 6.233 | 11,599,174 | +0.14(+2.30%) |
Jan 11, 2005 | 6.045 | 6.121 | 6.027 | 6.093 | 8,679,731 | +0.07(+1.23%) |
Jan 10, 2005 | 6.016 | 6.139 | 5.979 | 6.018 | 9,668,404 | +0.07(+1.20%) |
Jan 07, 2005 | 5.970 | 5.977 | 5.805 | 5.947 | 9,212,094 | -0.02(-0.32%) |
Jan 06, 2005 | 5.794 | 5.995 | 5.772 | 5.966 | 11,949,959 | +0.17(+2.99%) |
Jan 05, 2005 | 5.952 | 6.034 | 5.782 | 5.793 | 12,976,112 | -0.13(-2.11%) |
Jan 04, 2005 | 5.943 | 6.023 | 5.913 | 5.918 | 9,528,673 | +0.00(+0.02%) |
Jan 03, 2005 | 6.222 | 6.223 | 5.892 | 5.917 | 10,714,572 | -0.32(-5.15%) |
Dec 31, 2004 | 6.156 | 6.278 | 6.142 | 6.238 | 4,828,016 | +0.10(+1.59%) |
Dec 30, 2004 | 6.153 | 6.174 | 6.115 | 6.141 | 3,411,414 | -0.01(-0.18%) |
Dec 29, 2004 | 6.117 | 6.178 | 6.066 | 6.152 | 4,907,343 | +0.05(+0.81%) |
Dec 28, 2004 | 6.028 | 6.156 | 6.024 | 6.102 | 5,384,395 | +0.08(+1.30%) |
Dec 27, 2004 | 6.203 | 6.218 | 6.012 | 6.024 | 6,652,895 | -0.18(-2.86%) |
Dec 23, 2004 | 6.225 | 6.281 | 6.163 | 6.201 | 5,023,422 | +0.03(+0.45%) |
Dec 22, 2004 | 6.321 | 6.387 | 5.980 | 6.174 | 11,178,524 | -0.13(-2.11%) |
Dec 21, 2004 | 6.244 | 6.307 | 6.101 | 6.307 | 8,593,490 | +0.11(+1.84%) |
Dec 20, 2004 | 6.212 | 6.259 | 6.128 | 6.193 | 5,816,689 | +0.02(+0.24%) |
Dec 17, 2004 | 6.160 | 6.244 | 6.154 | 6.178 | 9,705,157 | -0.02(-0.38%) |
Dec 16, 2004 | 6.292 | 6.337 | 6.157 | 6.201 | 8,319,849 | -0.09(-1.44%) |
Dec 15, 2004 | 6.020 | 6.292 | 6.002 | 6.292 | 13,827,965 | +0.29(+4.78%) |
Dec 14, 2004 | 6.132 | 6.181 | 5.968 | 6.005 | 11,083,914 | -0.10(-1.62%) |
Dec 13, 2004 | 5.962 | 6.115 | 5.954 | 6.104 | 9,749,914 | +0.20(+3.30%) |
Dec 10, 2004 | 6.076 | 6.076 | 5.840 | 5.908 | 8,688,464 | -0.01(-0.14%) |
Dec 09, 2004 | 5.932 | 5.991 | 5.827 | 5.917 | 9,244,843 | -0.01(-0.19%) |
Dec 08, 2004 | 5.803 | 5.940 | 5.661 | 5.928 | 10,985,301 | +0.13(+2.15%) |
Dec 07, 2004 | 5.988 | 5.991 | 5.801 | 5.803 | 10,833,198 | -0.21(-3.43%) |
Dec 06, 2004 | 6.038 | 6.104 | 5.933 | 6.009 | 8,998,130 | +0.03(+0.55%) |
Dec 03, 2004 | 5.792 | 6.066 | 5.783 | 5.976 | 14,982,934 | +0.07(+1.23%) |
Dec 02, 2004 | 6.005 | 6.032 | 5.675 | 5.903 | 28,950,266 | -0.23(-3.76%) |