Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.60 | 10.60 | 10.36 | 10.48 | 1,175,468 | -0.08(-0.72%) |
Feb 25, 2005 | 10.45 | 10.56 | 10.41 | 10.55 | 885,008 | +0.14(+1.36%) |
Feb 24, 2005 | 10.28 | 10.41 | 10.23 | 10.41 | 511,924 | +0.23(+2.21%) |
Feb 23, 2005 | 10.20 | 10.20 | 10.13 | 10.19 | 1,166,098 | +0.09(+0.85%) |
Feb 22, 2005 | 10.11 | 10.21 | 10.05 | 10.10 | 942,929 | +0.02(+0.20%) |
Feb 18, 2005 | 10.12 | 10.13 | 10.04 | 10.08 | 400,340 | -0.02(-0.15%) |
Feb 17, 2005 | 10.11 | 10.13 | 10.04 | 10.10 | 377,342 | +0.06(+0.58%) |
Feb 16, 2005 | 10.07 | 10.07 | 9.979 | 10.04 | 511,924 | -0.04(-0.44%) |
Feb 15, 2005 | 10.08 | 10.10 | 10.03 | 10.08 | 955,706 | +0.02(+0.17%) |
Feb 14, 2005 | 10.04 | 10.11 | 10.03 | 10.06 | 786,200 | +0.05(+0.53%) |
Feb 11, 2005 | 9.920 | 10.01 | 9.875 | 10.01 | 511,924 | +0.09(+0.92%) |
Feb 10, 2005 | 9.909 | 9.943 | 9.862 | 9.920 | 1,105,621 | +0.01(+0.14%) |
Feb 09, 2005 | 9.859 | 9.944 | 9.811 | 9.906 | 627,768 | +0.07(+0.69%) |
Feb 08, 2005 | 9.883 | 9.891 | 9.832 | 9.838 | 1,709,539 | -0.02(-0.21%) |
Feb 07, 2005 | 9.758 | 9.869 | 9.751 | 9.859 | 1,017,035 | +0.10(+1.02%) |
Feb 04, 2005 | 9.589 | 9.795 | 9.589 | 9.759 | 2,161,839 | +0.17(+1.79%) |
Feb 03, 2005 | 9.486 | 9.588 | 9.461 | 9.588 | 273,424 | +0.10(+1.08%) |
Feb 02, 2005 | 9.415 | 9.507 | 9.406 | 9.486 | 564,735 | +0.09(+0.91%) |
Feb 01, 2005 | 9.303 | 9.411 | 9.303 | 9.400 | 861,158 | +0.13(+1.35%) |
Jan 31, 2005 | 9.181 | 9.329 | 9.180 | 9.275 | 531,516 | +0.16(+1.76%) |
Jan 28, 2005 | 9.098 | 9.136 | 9.060 | 9.114 | 271,720 | -0.00(-0.01%) |
Jan 27, 2005 | 9.123 | 9.174 | 9.068 | 9.115 | 303,236 | -0.04(-0.38%) |
Jan 26, 2005 | 9.069 | 9.150 | 9.061 | 9.150 | 396,933 | +0.10(+1.16%) |
Jan 25, 2005 | 8.999 | 9.069 | 8.999 | 9.046 | 568,994 | +0.08(+0.90%) |
Jan 24, 2005 | 8.999 | 9.026 | 8.929 | 8.965 | 397,785 | +0.08(+0.90%) |
Jan 21, 2005 | 8.894 | 8.969 | 8.865 | 8.885 | 425,894 | +0.06(+0.65%) |
Jan 20, 2005 | 8.969 | 8.969 | 8.827 | 8.827 | 711,243 | -0.26(-2.86%) |
Jan 19, 2005 | 9.110 | 9.168 | 9.053 | 9.087 | 257,240 | +0.02(+0.19%) |
Jan 18, 2005 | 9.087 | 9.088 | 8.934 | 9.069 | 945,485 | -0.06(-0.68%) |
Jan 14, 2005 | 8.928 | 9.131 | 8.928 | 9.131 | 482,112 | +0.23(+2.54%) |
Jan 13, 2005 | 8.887 | 8.963 | 8.871 | 8.905 | 1,097,955 | +0.05(+0.56%) |
Jan 12, 2005 | 8.783 | 8.855 | 8.718 | 8.855 | 1,836,456 | +0.04(+0.51%) |
Jan 11, 2005 | 8.852 | 8.905 | 8.755 | 8.811 | 1,143,100 | -0.12(-1.35%) |
Jan 10, 2005 | 8.946 | 9.015 | 8.915 | 8.932 | 717,205 | -0.01(-0.07%) |
Jan 07, 2005 | 8.954 | 8.955 | 8.824 | 8.938 | 516,183 | +0.12(+1.30%) |
Jan 06, 2005 | 8.899 | 8.931 | 8.805 | 8.823 | 644,803 | -0.06(-0.73%) |
Jan 05, 2005 | 9.010 | 9.034 | 8.887 | 8.887 | 632,878 | -0.15(-1.65%) |
Jan 04, 2005 | 9.327 | 9.344 | 9.009 | 9.036 | 617,546 | -0.26(-2.83%) |
Jan 03, 2005 | 9.509 | 9.527 | 9.299 | 9.299 | 1,487,222 | -0.16(-1.66%) |
Dec 31, 2004 | 9.457 | 9.469 | 9.433 | 9.457 | 833,049 | +0.02(+0.26%) |
Dec 30, 2004 | 9.450 | 9.457 | 9.421 | 9.432 | 287,052 | +0.01(+0.11%) |
Dec 29, 2004 | 9.392 | 9.421 | 9.364 | 9.421 | 367,972 | +0.06(+0.66%) |
Dec 28, 2004 | 9.327 | 9.364 | 9.326 | 9.359 | 458,262 | +0.06(+0.61%) |
Dec 27, 2004 | 9.339 | 9.354 | 9.289 | 9.303 | 1,249,573 | -0.00(-0.04%) |
Dec 23, 2004 | 9.280 | 9.310 | 9.253 | 9.306 | 903,747 | -0.06(-0.61%) |
Dec 22, 2004 | 9.310 | 9.369 | 9.300 | 9.364 | 1,324,531 | +0.06(+0.66%) |
Dec 21, 2004 | 9.184 | 9.303 | 9.164 | 9.303 | 873,935 | +0.15(+1.60%) |
Dec 20, 2004 | 9.151 | 9.180 | 9.098 | 9.156 | 320,272 | +0.08(+0.93%) |
Dec 17, 2004 | 9.070 | 9.106 | 9.046 | 9.072 | 252,981 | -0.02(-0.21%) |
Dec 16, 2004 | 9.087 | 9.120 | 9.040 | 9.090 | 172,913 | +0.01(+0.06%) |
Dec 15, 2004 | 9.046 | 9.097 | 9.046 | 9.084 | 214,650 | +0.06(+0.72%) |
Dec 14, 2004 | 8.934 | 9.021 | 8.934 | 9.020 | 316,865 | +0.15(+1.69%) |
Dec 13, 2004 | 8.840 | 8.915 | 8.803 | 8.870 | 574,105 | +0.13(+1.49%) |
Dec 10, 2004 | 8.601 | 8.739 | 8.600 | 8.739 | 134,582 | +0.11(+1.29%) |
Dec 09, 2004 | 8.652 | 8.675 | 8.539 | 8.628 | 261,499 | -0.09(-0.98%) |
Dec 08, 2004 | 8.735 | 8.740 | 8.663 | 8.713 | 367,972 | -0.06(-0.68%) |
Dec 07, 2004 | 8.973 | 8.973 | 8.743 | 8.773 | 1,181,430 | -0.20(-2.25%) |
Dec 06, 2004 | 8.951 | 8.986 | 8.906 | 8.975 | 431,856 | +0.04(+0.46%) |
Dec 03, 2004 | 8.887 | 8.955 | 8.887 | 8.934 | 274,275 | +0.10(+1.13%) |
Dec 02, 2004 | 8.962 | 8.974 | 8.812 | 8.834 | 348,381 | -0.10(-1.14%) |