Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.13 | 10.13 | 9.985 | 10.05 | 1,055,782 | -0.19(-1.82%) |
Feb 25, 2005 | 10.04 | 10.25 | 10.02 | 10.24 | 401,880 | +0.22(+2.23%) |
Feb 24, 2005 | 9.991 | 10.07 | 9.948 | 10.02 | 382,221 | -0.01(-0.12%) |
Feb 23, 2005 | 9.991 | 10.04 | 9.880 | 10.03 | 654,063 | -0.01(-0.06%) |
Feb 22, 2005 | 10.15 | 10.16 | 10.03 | 10.03 | 605,399 | -0.14(-1.40%) |
Feb 18, 2005 | 10.08 | 10.18 | 10.08 | 10.18 | 355,472 | +0.14(+1.36%) |
Feb 17, 2005 | 10.05 | 10.06 | 9.942 | 10.04 | 331,946 | -0.02(-0.25%) |
Feb 16, 2005 | 10.02 | 10.10 | 10.02 | 10.07 | 485,834 | -0.04(-0.37%) |
Feb 15, 2005 | 10.08 | 10.16 | 10.08 | 10.10 | 845,174 | +0.02(+0.25%) |
Feb 14, 2005 | 10.12 | 10.13 | 10.05 | 10.08 | 981,336 | +0.19(+1.88%) |
Feb 11, 2005 | 9.867 | 9.929 | 9.827 | 9.892 | 742,367 | +0.07(+0.76%) |
Feb 10, 2005 | 9.836 | 9.861 | 9.662 | 9.818 | 414,127 | +0.02(+0.25%) |
Feb 09, 2005 | 9.805 | 9.855 | 9.787 | 9.793 | 247,509 | -0.06(-0.63%) |
Feb 08, 2005 | 9.911 | 9.911 | 9.836 | 9.855 | 451,672 | +0.03(+0.32%) |
Feb 07, 2005 | 9.855 | 9.880 | 9.824 | 9.824 | 600,403 | +0.13(+1.34%) |
Feb 04, 2005 | 9.582 | 9.718 | 9.582 | 9.693 | 569,142 | +0.25(+2.63%) |
Feb 03, 2005 | 9.470 | 9.532 | 9.371 | 9.445 | 712,717 | -0.07(-0.72%) |
Feb 02, 2005 | 9.557 | 9.619 | 9.476 | 9.514 | 855,003 | -0.14(-1.48%) |
Feb 01, 2005 | 9.538 | 9.675 | 9.532 | 9.656 | 651,323 | -0.11(-1.14%) |
Jan 31, 2005 | 9.743 | 9.818 | 9.725 | 9.768 | 471,815 | +0.17(+1.81%) |
Jan 28, 2005 | 9.650 | 9.675 | 9.576 | 9.594 | 287,471 | -0.04(-0.39%) |
Jan 27, 2005 | 9.607 | 9.656 | 9.576 | 9.631 | 1,690,509 | -0.04(-0.39%) |
Jan 26, 2005 | 9.594 | 9.675 | 9.557 | 9.669 | 683,068 | +0.11(+1.10%) |
Jan 25, 2005 | 9.588 | 9.644 | 9.538 | 9.563 | 1,163,745 | +0.31(+3.35%) |
Jan 24, 2005 | 9.420 | 9.427 | 9.247 | 9.253 | 869,022 | -0.22(-2.36%) |
Jan 21, 2005 | 9.526 | 9.588 | 9.476 | 9.476 | 691,125 | -0.16(-1.61%) |
Jan 20, 2005 | 9.681 | 9.756 | 9.625 | 9.631 | 957,004 | -0.19(-1.90%) |
Jan 19, 2005 | 9.793 | 9.892 | 9.743 | 9.818 | 1,462,175 | +0.04(+0.44%) |
Jan 18, 2005 | 9.669 | 9.774 | 9.619 | 9.774 | 856,453 | +0.01(+0.06%) |
Jan 14, 2005 | 9.743 | 9.805 | 9.712 | 9.768 | 513,227 | +0.07(+0.70%) |
Jan 13, 2005 | 9.836 | 9.836 | 9.693 | 9.700 | 773,467 | -0.01(-0.13%) |
Jan 12, 2005 | 9.681 | 9.737 | 9.625 | 9.712 | 634,887 | +0.21(+2.22%) |
Jan 11, 2005 | 9.507 | 9.613 | 9.495 | 9.501 | 545,133 | -0.14(-1.42%) |
Jan 10, 2005 | 9.588 | 9.669 | 9.557 | 9.638 | 676,944 | +0.04(+0.39%) |
Jan 07, 2005 | 9.619 | 9.656 | 9.507 | 9.600 | 487,284 | -0.07(-0.77%) |
Jan 06, 2005 | 9.693 | 9.743 | 9.625 | 9.675 | 1,035,801 | -0.07(-0.70%) |
Jan 05, 2005 | 9.836 | 9.849 | 9.718 | 9.743 | 1,275,737 | -0.30(-3.03%) |
Jan 04, 2005 | 10.43 | 10.43 | 10.04 | 10.05 | 2,036,797 | -0.56(-5.32%) |
Jan 03, 2005 | 10.71 | 10.79 | 10.61 | 10.61 | 330,818 | -0.04(-0.35%) |
Dec 31, 2004 | 10.61 | 10.74 | 10.59 | 10.65 | 384,961 | +0.04(+0.41%) |
Dec 30, 2004 | 10.56 | 10.61 | 10.56 | 10.61 | 477,132 | -0.09(-0.81%) |
Dec 29, 2004 | 10.68 | 10.75 | 10.67 | 10.69 | 161,622 | +0.01(+0.12%) |
Dec 28, 2004 | 10.56 | 10.69 | 10.56 | 10.68 | 246,703 | +0.07(+0.64%) |
Dec 27, 2004 | 10.64 | 10.68 | 10.59 | 10.61 | 218,182 | -0.03(-0.29%) |
Dec 23, 2004 | 10.71 | 10.75 | 10.64 | 10.64 | 218,665 | -0.02(-0.23%) |
Dec 22, 2004 | 10.64 | 10.67 | 10.59 | 10.67 | 302,296 | -0.08(-0.75%) |
Dec 21, 2004 | 10.67 | 10.75 | 10.66 | 10.75 | 645,361 | +0.02(+0.23%) |
Dec 20, 2004 | 10.69 | 10.74 | 10.66 | 10.72 | 583,484 | +0.29(+2.74%) |
Dec 17, 2004 | 10.48 | 10.52 | 10.44 | 10.44 | 362,240 | +0.05(+0.48%) |
Dec 16, 2004 | 10.52 | 10.59 | 10.39 | 10.39 | 703,049 | -0.29(-2.67%) |
Dec 15, 2004 | 10.60 | 10.70 | 10.60 | 10.67 | 578,811 | +0.16(+1.47%) |
Dec 14, 2004 | 10.50 | 10.57 | 10.49 | 10.52 | 665,020 | +0.11(+1.01%) |
Dec 13, 2004 | 10.34 | 10.42 | 10.31 | 10.41 | 384,799 | +0.16(+1.51%) |
Dec 10, 2004 | 10.24 | 10.36 | 10.20 | 10.26 | 566,725 | -0.11(-1.08%) |
Dec 09, 2004 | 10.28 | 10.37 | 10.17 | 10.37 | 678,234 | +0.08(+0.78%) |
Dec 08, 2004 | 10.29 | 10.31 | 10.16 | 10.29 | 1,014,853 | -0.17(-1.66%) |
Dec 07, 2004 | 10.55 | 10.62 | 10.46 | 10.46 | 920,426 | -0.27(-2.49%) |
Dec 06, 2004 | 10.74 | 10.78 | 10.70 | 10.73 | 360,790 | +0.02(+0.17%) |
Dec 03, 2004 | 10.83 | 10.83 | 10.65 | 10.71 | 642,138 | +0.02(+0.23%) |
Dec 02, 2004 | 10.72 | 10.84 | 10.67 | 10.69 | 1,119,110 | +0.11(+1.00%) |