Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.61 | 10.62 | 10.37 | 10.49 | 1,174,057 | -0.08(-0.72%) |
Feb 25, 2005 | 10.46 | 10.57 | 10.42 | 10.57 | 883,946 | +0.14(+1.36%) |
Feb 24, 2005 | 10.30 | 10.42 | 10.24 | 10.42 | 511,310 | +0.23(+2.21%) |
Feb 23, 2005 | 10.21 | 10.21 | 10.14 | 10.20 | 1,164,699 | +0.09(+0.85%) |
Feb 22, 2005 | 10.12 | 10.23 | 10.06 | 10.11 | 941,798 | +0.02(+0.20%) |
Feb 18, 2005 | 10.14 | 10.14 | 10.05 | 10.09 | 399,860 | -0.02(-0.15%) |
Feb 17, 2005 | 10.12 | 10.14 | 10.06 | 10.11 | 376,889 | +0.06(+0.58%) |
Feb 16, 2005 | 10.09 | 10.09 | 9.991 | 10.05 | 511,310 | -0.04(-0.44%) |
Feb 15, 2005 | 10.10 | 10.11 | 10.04 | 10.09 | 954,559 | +0.02(+0.17%) |
Feb 14, 2005 | 10.05 | 10.12 | 10.04 | 10.08 | 785,257 | +0.05(+0.53%) |
Feb 11, 2005 | 9.932 | 10.03 | 9.886 | 10.02 | 511,310 | +0.09(+0.92%) |
Feb 10, 2005 | 9.920 | 9.955 | 9.873 | 9.932 | 1,104,294 | +0.01(+0.14%) |
Feb 09, 2005 | 9.871 | 9.956 | 9.823 | 9.918 | 627,014 | +0.07(+0.69%) |
Feb 08, 2005 | 9.895 | 9.903 | 9.844 | 9.850 | 1,707,488 | -0.02(-0.21%) |
Feb 07, 2005 | 9.770 | 9.880 | 9.763 | 9.871 | 1,015,815 | +0.10(+1.02%) |
Feb 04, 2005 | 9.601 | 9.806 | 9.601 | 9.771 | 2,159,245 | +0.17(+1.79%) |
Feb 03, 2005 | 9.497 | 9.600 | 9.473 | 9.600 | 273,096 | +0.10(+1.08%) |
Feb 02, 2005 | 9.427 | 9.518 | 9.417 | 9.497 | 564,058 | +0.09(+0.91%) |
Feb 01, 2005 | 9.314 | 9.422 | 9.314 | 9.412 | 860,124 | +0.13(+1.35%) |
Jan 31, 2005 | 9.192 | 9.340 | 9.191 | 9.286 | 530,878 | +0.16(+1.76%) |
Jan 28, 2005 | 9.109 | 9.147 | 9.071 | 9.125 | 271,394 | -0.00(-0.01%) |
Jan 27, 2005 | 9.134 | 9.185 | 9.079 | 9.126 | 302,872 | -0.04(-0.38%) |
Jan 26, 2005 | 9.080 | 9.161 | 9.072 | 9.161 | 396,457 | +0.10(+1.16%) |
Jan 25, 2005 | 9.010 | 9.080 | 9.010 | 9.057 | 568,311 | +0.08(+0.90%) |
Jan 24, 2005 | 9.010 | 9.037 | 8.940 | 8.975 | 397,307 | +0.08(+0.90%) |
Jan 21, 2005 | 8.905 | 8.980 | 8.876 | 8.896 | 425,383 | +0.06(+0.65%) |
Jan 20, 2005 | 8.980 | 8.980 | 8.838 | 8.838 | 710,389 | -0.26(-2.86%) |
Jan 19, 2005 | 9.121 | 9.179 | 9.064 | 9.098 | 256,931 | +0.02(+0.19%) |
Jan 18, 2005 | 9.098 | 9.099 | 8.945 | 9.080 | 944,350 | -0.06(-0.68%) |
Jan 14, 2005 | 8.939 | 9.142 | 8.939 | 9.142 | 481,533 | +0.23(+2.54%) |
Jan 13, 2005 | 8.898 | 8.974 | 8.881 | 8.915 | 1,096,637 | +0.05(+0.56%) |
Jan 12, 2005 | 8.793 | 8.866 | 8.729 | 8.866 | 1,834,252 | +0.04(+0.51%) |
Jan 11, 2005 | 8.863 | 8.915 | 8.765 | 8.821 | 1,141,728 | -0.12(-1.35%) |
Jan 10, 2005 | 8.957 | 9.026 | 8.926 | 8.943 | 716,345 | -0.01(-0.07%) |
Jan 07, 2005 | 8.965 | 8.966 | 8.834 | 8.948 | 515,564 | +0.12(+1.30%) |
Jan 06, 2005 | 8.910 | 8.941 | 8.816 | 8.833 | 644,030 | -0.06(-0.73%) |
Jan 05, 2005 | 9.021 | 9.045 | 8.898 | 8.898 | 632,119 | -0.15(-1.65%) |
Jan 04, 2005 | 9.339 | 9.355 | 9.020 | 9.047 | 616,805 | -0.26(-2.83%) |
Jan 03, 2005 | 9.521 | 9.538 | 9.310 | 9.310 | 1,485,438 | -0.16(-1.66%) |
Dec 31, 2004 | 9.468 | 9.481 | 9.444 | 9.468 | 832,049 | +0.02(+0.26%) |
Dec 30, 2004 | 9.461 | 9.468 | 9.433 | 9.443 | 286,708 | +0.01(+0.11%) |
Dec 29, 2004 | 9.403 | 9.433 | 9.375 | 9.433 | 367,531 | +0.06(+0.66%) |
Dec 28, 2004 | 9.339 | 9.375 | 9.337 | 9.370 | 457,712 | +0.06(+0.61%) |
Dec 27, 2004 | 9.350 | 9.366 | 9.300 | 9.314 | 1,248,074 | -0.00(-0.04%) |
Dec 23, 2004 | 9.292 | 9.321 | 9.265 | 9.317 | 902,663 | -0.06(-0.61%) |
Dec 22, 2004 | 9.321 | 9.380 | 9.312 | 9.375 | 1,322,941 | +0.06(+0.66%) |
Dec 21, 2004 | 9.195 | 9.314 | 9.175 | 9.314 | 872,886 | +0.15(+1.60%) |
Dec 20, 2004 | 9.162 | 9.191 | 9.109 | 9.167 | 319,888 | +0.08(+0.93%) |
Dec 17, 2004 | 9.081 | 9.116 | 9.057 | 9.082 | 252,677 | -0.02(-0.21%) |
Dec 16, 2004 | 9.098 | 9.131 | 9.051 | 9.101 | 172,705 | +0.01(+0.06%) |
Dec 15, 2004 | 9.057 | 9.108 | 9.057 | 9.095 | 214,393 | +0.06(+0.72%) |
Dec 14, 2004 | 8.945 | 9.032 | 8.945 | 9.031 | 316,485 | +0.15(+1.69%) |
Dec 13, 2004 | 8.851 | 8.926 | 8.813 | 8.880 | 573,416 | +0.13(+1.49%) |
Dec 10, 2004 | 8.611 | 8.750 | 8.610 | 8.750 | 134,421 | +0.11(+1.29%) |
Dec 09, 2004 | 8.663 | 8.685 | 8.549 | 8.638 | 261,185 | -0.09(-0.98%) |
Dec 08, 2004 | 8.745 | 8.751 | 8.673 | 8.724 | 367,531 | -0.06(-0.68%) |
Dec 07, 2004 | 8.984 | 8.984 | 8.753 | 8.784 | 1,180,012 | -0.20(-2.25%) |
Dec 06, 2004 | 8.961 | 8.997 | 8.917 | 8.986 | 431,338 | +0.04(+0.46%) |
Dec 03, 2004 | 8.898 | 8.966 | 8.898 | 8.945 | 273,946 | +0.10(+1.13%) |
Dec 02, 2004 | 8.973 | 8.985 | 8.823 | 8.845 | 347,963 | -0.10(-1.14%) |