Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.53 | 10.76 | 9.407 | 10.23 | 39,510,788 | -0.24(-2.28%) |
Feb 25, 2005 | 9.888 | 10.58 | 9.838 | 10.47 | 19,788,642 | +0.58(+5.90%) |
Feb 24, 2005 | 9.766 | 9.914 | 9.637 | 9.887 | 16,994,072 | +0.24(+2.52%) |
Feb 23, 2005 | 9.551 | 9.665 | 9.421 | 9.644 | 12,323,687 | +0.10(+1.02%) |
Feb 22, 2005 | 9.615 | 9.809 | 9.522 | 9.546 | 23,937,504 | +0.17(+1.84%) |
Feb 18, 2005 | 9.018 | 9.497 | 9.009 | 9.374 | 18,657,862 | +0.41(+4.53%) |
Feb 17, 2005 | 9.143 | 9.282 | 8.967 | 8.967 | 14,160,507 | -0.14(-1.53%) |
Feb 16, 2005 | 8.940 | 9.134 | 8.883 | 9.107 | 13,228,868 | +0.19(+2.11%) |
Feb 15, 2005 | 8.866 | 9.012 | 8.841 | 8.919 | 10,003,987 | +0.05(+0.60%) |
Feb 14, 2005 | 8.832 | 8.975 | 8.801 | 8.866 | 11,948,385 | +0.04(+0.49%) |
Feb 11, 2005 | 8.812 | 8.914 | 8.721 | 8.822 | 10,101,817 | +0.03(+0.31%) |
Feb 10, 2005 | 8.501 | 8.815 | 8.455 | 8.795 | 11,705,031 | +0.36(+4.26%) |
Feb 09, 2005 | 8.502 | 8.627 | 8.357 | 8.436 | 10,569,725 | -0.09(-1.03%) |
Feb 08, 2005 | 8.379 | 8.542 | 8.280 | 8.524 | 16,546,355 | +0.15(+1.73%) |
Feb 07, 2005 | 8.725 | 8.749 | 8.321 | 8.379 | 21,262,694 | -0.34(-3.95%) |
Feb 04, 2005 | 8.791 | 8.835 | 8.637 | 8.723 | 15,909,247 | -0.07(-0.77%) |
Feb 03, 2005 | 8.473 | 8.864 | 8.374 | 8.791 | 20,048,708 | +0.30(+3.54%) |
Feb 02, 2005 | 8.254 | 8.646 | 8.236 | 8.491 | 23,137,114 | +0.31(+3.79%) |
Feb 01, 2005 | 7.755 | 8.191 | 7.705 | 8.180 | 29,086,588 | +0.71(+9.48%) |
Jan 31, 2005 | 7.267 | 7.494 | 7.191 | 7.472 | 8,982,178 | +0.19(+2.66%) |
Jan 28, 2005 | 7.352 | 7.375 | 7.208 | 7.279 | 5,553,283 | -0.07(-1.00%) |
Jan 27, 2005 | 7.167 | 7.353 | 7.135 | 7.352 | 9,670,463 | +0.22(+3.06%) |
Jan 26, 2005 | 7.027 | 7.149 | 6.970 | 7.133 | 10,015,824 | +0.17(+2.50%) |
Jan 25, 2005 | 7.052 | 7.129 | 6.908 | 6.960 | 9,332,065 | -0.06(-0.82%) |
Jan 24, 2005 | 7.174 | 7.177 | 7.017 | 7.017 | 8,151,500 | +0.03(+0.39%) |
Jan 21, 2005 | 6.983 | 7.108 | 6.964 | 6.990 | 9,746,359 | +0.08(+1.14%) |
Jan 20, 2005 | 6.965 | 7.030 | 6.822 | 6.911 | 9,349,820 | -0.08(-1.13%) |
Jan 19, 2005 | 7.037 | 7.175 | 6.971 | 6.990 | 9,021,170 | -0.04(-0.55%) |
Jan 18, 2005 | 6.980 | 7.215 | 6.973 | 7.029 | 17,815,000 | +0.13(+1.92%) |
Jan 14, 2005 | 6.744 | 6.912 | 6.693 | 6.897 | 14,569,580 | +0.15(+2.24%) |
Jan 13, 2005 | 6.456 | 6.828 | 6.456 | 6.746 | 18,213,976 | +0.23(+3.55%) |
Jan 12, 2005 | 6.368 | 6.535 | 6.282 | 6.514 | 11,097,515 | +0.15(+2.30%) |
Jan 11, 2005 | 6.318 | 6.398 | 6.299 | 6.368 | 8,304,336 | +0.08(+1.23%) |
Jan 10, 2005 | 6.288 | 6.417 | 6.249 | 6.290 | 9,250,250 | +0.07(+1.20%) |
Jan 07, 2005 | 6.240 | 6.247 | 6.068 | 6.216 | 8,813,675 | -0.02(-0.32%) |
Jan 06, 2005 | 6.056 | 6.266 | 6.033 | 6.236 | 11,433,128 | +0.18(+2.99%) |
Jan 05, 2005 | 6.222 | 6.306 | 6.043 | 6.055 | 12,414,901 | -0.13(-2.11%) |
Jan 04, 2005 | 6.211 | 6.295 | 6.180 | 6.186 | 9,116,562 | +0.00(+0.02%) |
Jan 03, 2005 | 6.503 | 6.504 | 6.158 | 6.184 | 10,251,171 | -0.34(-5.15%) |
Dec 31, 2004 | 6.434 | 6.562 | 6.420 | 6.520 | 4,619,206 | +0.10(+1.59%) |
Dec 30, 2004 | 6.431 | 6.453 | 6.391 | 6.418 | 3,263,872 | -0.01(-0.18%) |
Dec 29, 2004 | 6.394 | 6.457 | 6.341 | 6.430 | 4,695,102 | +0.05(+0.81%) |
Dec 28, 2004 | 6.301 | 6.434 | 6.296 | 6.378 | 5,151,522 | +0.08(+1.30%) |
Dec 27, 2004 | 6.483 | 6.499 | 6.283 | 6.296 | 6,365,161 | -0.19(-2.86%) |
Dec 23, 2004 | 6.506 | 6.565 | 6.441 | 6.481 | 4,806,161 | +0.03(+0.45%) |
Dec 22, 2004 | 6.606 | 6.675 | 6.250 | 6.453 | 10,695,058 | -0.14(-2.11%) |
Dec 21, 2004 | 6.526 | 6.592 | 6.377 | 6.592 | 8,221,826 | +0.12(+1.84%) |
Dec 20, 2004 | 6.493 | 6.542 | 6.405 | 6.473 | 5,565,120 | +0.02(+0.24%) |
Dec 17, 2004 | 6.438 | 6.526 | 6.433 | 6.457 | 9,285,413 | -0.02(-0.38%) |
Dec 16, 2004 | 6.576 | 6.624 | 6.436 | 6.481 | 7,960,019 | -0.09(-1.44%) |
Dec 15, 2004 | 6.292 | 6.576 | 6.273 | 6.576 | 13,229,912 | +0.30(+4.78%) |
Dec 14, 2004 | 6.410 | 6.460 | 6.237 | 6.276 | 10,604,540 | -0.10(-1.62%) |
Dec 13, 2004 | 6.232 | 6.391 | 6.223 | 6.380 | 9,328,235 | +0.20(+3.30%) |
Dec 10, 2004 | 6.351 | 6.351 | 6.104 | 6.176 | 8,312,692 | -0.01(-0.14%) |
Dec 09, 2004 | 6.200 | 6.262 | 6.091 | 6.184 | 8,845,008 | -0.01(-0.19%) |
Dec 08, 2004 | 6.065 | 6.209 | 5.917 | 6.196 | 10,510,192 | +0.13(+2.15%) |
Dec 07, 2004 | 6.259 | 6.262 | 6.064 | 6.065 | 10,364,667 | -0.22(-3.43%) |
Dec 06, 2004 | 6.311 | 6.380 | 6.201 | 6.280 | 8,608,965 | +0.03(+0.55%) |
Dec 03, 2004 | 6.053 | 6.341 | 6.045 | 6.246 | 14,334,929 | +0.08(+1.23%) |
Dec 02, 2004 | 6.276 | 6.305 | 5.931 | 6.170 | 27,698,182 | -0.24(-3.76%) |