Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.04 | 12.28 | 11.20 | 12.04 | 16,502 | -0.48(-3.83%) |
Feb 25, 2005 | 11.80 | 12.80 | 11.80 | 12.52 | 3,112 | +0.32(+2.62%) |
Feb 24, 2005 | 12.72 | 12.72 | 11.92 | 12.20 | 3,100 | -0.24(-1.93%) |
Feb 23, 2005 | 12.32 | 12.60 | 12.00 | 12.44 | 1,887 | +0.12(+0.94%) |
Feb 22, 2005 | 13.08 | 13.08 | 11.92 | 12.32 | 8,321 | -0.48(-3.72%) |
Feb 18, 2005 | 13.08 | 13.08 | 12.00 | 12.80 | 9,675 | -0.20(-1.54%) |
Feb 17, 2005 | 13.12 | 13.20 | 12.44 | 13.00 | 9,598 | -0.20(-1.52%) |
Feb 16, 2005 | 12.00 | 13.76 | 12.00 | 13.20 | 18,544 | +0.96(+7.84%) |
Feb 15, 2005 | 11.40 | 12.24 | 11.40 | 12.24 | 22,544 | +0.80(+6.99%) |
Feb 14, 2005 | 12.40 | 12.40 | 10.52 | 11.44 | 19,139 | -0.32(-2.72%) |
Feb 11, 2005 | 12.08 | 12.08 | 11.56 | 11.76 | 7,855 | +0.32(+2.80%) |
Feb 10, 2005 | 11.84 | 11.84 | 10.80 | 11.44 | 27,882 | -0.52(-4.35%) |
Feb 09, 2005 | 12.40 | 12.76 | 11.92 | 11.96 | 41,706 | -0.84(-6.56%) |
Feb 08, 2005 | 10.96 | 13.04 | 10.92 | 12.80 | 92,952 | +2.04(+18.96%) |
Feb 07, 2005 | 10.96 | 10.96 | 10.68 | 10.76 | 17,937 | -0.08(-0.74%) |
Feb 04, 2005 | 10.44 | 10.88 | 10.28 | 10.84 | 8,922 | +0.44(+4.23%) |
Feb 03, 2005 | 9.960 | 10.40 | 9.920 | 10.40 | 12,154 | +0.28(+2.77%) |
Feb 02, 2005 | 9.840 | 10.12 | 9.400 | 10.12 | 11,929 | +0.32(+3.27%) |
Feb 01, 2005 | 10.32 | 10.32 | 9.360 | 9.800 | 10,732 | -0.36(-3.54%) |
Jan 31, 2005 | 10.72 | 10.72 | 9.840 | 10.16 | 15,664 | -0.60(-5.58%) |
Jan 28, 2005 | 10.80 | 11.00 | 10.56 | 10.76 | 12,196 | -0.04(-0.37%) |
Jan 27, 2005 | 10.20 | 10.80 | 10.20 | 10.80 | 26,883 | +0.20(+1.89%) |
Jan 26, 2005 | 10.40 | 10.80 | 9.400 | 10.60 | 54,539 | +0.08(+0.76%) |
Jan 25, 2005 | 10.24 | 10.68 | 10.16 | 10.52 | 14,345 | +0.44(+4.41%) |
Jan 24, 2005 | 9.480 | 10.12 | 9.480 | 10.08 | 14,896 | +0.40(+4.09%) |
Jan 21, 2005 | 9.520 | 9.720 | 9.520 | 9.680 | 2,050 | +0.16(+1.68%) |
Jan 20, 2005 | 9.640 | 9.784 | 9.520 | 9.520 | 5,167 | -0.28(-2.86%) |
Jan 19, 2005 | 10.00 | 10.16 | 9.800 | 9.800 | 8,893 | -0.44(-4.30%) |
Jan 18, 2005 | 10.32 | 11.00 | 10.00 | 10.24 | 16,908 | -0.36(-3.40%) |
Jan 14, 2005 | 10.76 | 10.96 | 10.48 | 10.60 | 5,917 | +0.04(+0.38%) |
Jan 13, 2005 | 11.00 | 11.24 | 9.920 | 10.56 | 15,627 | +0.64(+6.45%) |
Jan 12, 2005 | 10.32 | 10.60 | 9.760 | 9.920 | 10,733 | -0.44(-4.25%) |
Jan 11, 2005 | 11.20 | 11.20 | 10.20 | 10.36 | 16,737 | -0.76(-6.83%) |
Jan 10, 2005 | 9.960 | 11.16 | 9.760 | 11.12 | 24,497 | +1.36(+13.93%) |
Jan 07, 2005 | 9.400 | 9.760 | 9.400 | 9.760 | 1,075 | +0.08(+0.83%) |
Jan 06, 2005 | 9.760 | 9.880 | 9.404 | 9.680 | 6,652 | -0.05(-0.49%) |
Jan 05, 2005 | 9.120 | 9.760 | 9.000 | 9.728 | 10,355 | +0.40(+4.33%) |
Jan 04, 2005 | 9.720 | 9.960 | 9.240 | 9.324 | 11,895 | -0.32(-3.28%) |
Jan 03, 2005 | 9.680 | 9.800 | 9.640 | 9.640 | 4,665 | -0.08(-0.82%) |
Dec 31, 2004 | 9.400 | 9.800 | 9.200 | 9.720 | 3,450 | +0.36(+3.85%) |
Dec 30, 2004 | 9.520 | 9.576 | 9.080 | 9.360 | 4,000 | -0.16(-1.68%) |
Dec 29, 2004 | 9.760 | 9.760 | 9.400 | 9.520 | 4,550 | -0.08(-0.83%) |
Dec 28, 2004 | 9.680 | 9.800 | 9.280 | 9.600 | 27,725 | +0.60(+6.67%) |
Dec 27, 2004 | 9.880 | 9.880 | 8.440 | 9.000 | 29,750 | +0.28(+3.21%) |
Dec 23, 2004 | 8.480 | 8.800 | 8.480 | 8.720 | 4,550 | +0.20(+2.35%) |
Dec 22, 2004 | 8.560 | 8.600 | 8.440 | 8.520 | 5,375 | +0.04(+0.47%) |
Dec 21, 2004 | 8.600 | 8.600 | 8.360 | 8.480 | 3,725 | -0.04(-0.47%) |
Dec 20, 2004 | 8.800 | 8.800 | 8.400 | 8.520 | 6,575 | +0.12(+1.43%) |
Dec 17, 2004 | 8.800 | 8.800 | 8.160 | 8.400 | 3,575 | +0.20(+2.44%) |
Dec 16, 2004 | 8.400 | 8.400 | 8.120 | 8.200 | 10,025 | -0.24(-2.84%) |
Dec 15, 2004 | 8.760 | 8.880 | 8.440 | 8.440 | 10,625 | -0.32(-3.65%) |
Dec 14, 2004 | 8.644 | 8.920 | 8.600 | 8.760 | 9,625 | -0.16(-1.79%) |
Dec 13, 2004 | 9.000 | 9.000 | 8.400 | 8.920 | 10,200 | -0.12(-1.33%) |
Dec 10, 2004 | 9.160 | 9.160 | 8.960 | 9.040 | 950 | -0.08(-0.88%) |
Dec 09, 2004 | 9.160 | 9.200 | 8.840 | 9.120 | 4,175 | -0.00(-0.04%) |
Dec 08, 2004 | 8.720 | 9.124 | 8.640 | 9.124 | 3,000 | -0.11(-1.21%) |
Dec 07, 2004 | 9.160 | 9.236 | 9.080 | 9.236 | 1,375 | -0.08(-0.90%) |
Dec 06, 2004 | 9.200 | 9.400 | 9.040 | 9.320 | 2,600 | -0.08(-0.81%) |
Dec 03, 2004 | 8.560 | 9.400 | 8.560 | 9.396 | 3,275 | -0.08(-0.89%) |
Dec 02, 2004 | 9.560 | 9.560 | 9.040 | 9.480 | 3,300 | +0.08(+0.85%) |