Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.88 | 10.90 | 10.40 | 10.46 | 572,397 | -0.29(-2.70%) |
Feb 25, 2005 | 10.44 | 10.80 | 10.42 | 10.75 | 1,774,195 | +0.33(+3.17%) |
Feb 24, 2005 | 10.43 | 10.45 | 10.38 | 10.42 | 650,109 | -0.02(-0.19%) |
Feb 23, 2005 | 10.36 | 10.44 | 10.28 | 10.44 | 770,755 | +0.08(+0.77%) |
Feb 22, 2005 | 10.41 | 10.48 | 10.27 | 10.36 | 1,011,210 | +0.01(+0.10%) |
Feb 21, 2005 | 10.38 | 10.44 | 10.31 | 10.35 | 420,898 | -0.02(-0.19%) |
Feb 18, 2005 | 10.15 | 10.48 | 10.11 | 10.37 | 1,994,634 | +0.24(+2.37%) |
Feb 17, 2005 | 10.18 | 10.25 | 10.12 | 10.13 | 757,024 | +0.00(+0.00%) |
Feb 16, 2005 | 10.06 | 10.18 | 10.03 | 10.13 | 2,032,019 | +0.06(+0.60%) |
Feb 15, 2005 | 10.10 | 10.11 | 10.06 | 10.07 | 543,749 | +0.00(+0.00%) |
Feb 14, 2005 | 10.13 | 10.13 | 10.05 | 10.07 | 1,510,136 | +0.02(+0.20%) |
Feb 11, 2005 | 9.990 | 10.06 | 9.890 | 10.05 | 1,158,351 | +0.23(+2.34%) |
Feb 10, 2005 | 9.830 | 9.880 | 9.670 | 9.820 | 599,419 | -0.02(-0.20%) |
Feb 09, 2005 | 10.00 | 10.00 | 9.800 | 9.840 | 579,528 | -0.16(-1.60%) |
Feb 08, 2005 | 10.13 | 10.13 | 9.910 | 10.00 | 546,257 | -0.11(-1.09%) |
Feb 07, 2005 | 10.20 | 10.24 | 10.05 | 10.11 | 418,405 | -0.06(-0.59%) |
Feb 04, 2005 | 10.32 | 10.32 | 10.10 | 10.17 | 1,654,477 | -0.12(-1.17%) |
Feb 03, 2005 | 10.18 | 10.32 | 10.13 | 10.29 | 873,636 | +0.11(+1.08%) |
Feb 02, 2005 | 10.09 | 10.28 | 10.05 | 10.18 | 1,389,391 | +0.18(+1.80%) |
Feb 01, 2005 | 9.850 | 10.02 | 9.790 | 10.00 | 1,261,577 | +0.25(+2.56%) |
Jan 31, 2005 | 9.770 | 9.800 | 9.700 | 9.750 | 632,822 | -0.02(-0.20%) |
Jan 28, 2005 | 9.720 | 9.880 | 9.530 | 9.770 | 1,648,925 | +0.04(+0.41%) |
Jan 27, 2005 | 9.720 | 9.810 | 9.690 | 9.730 | 330,023 | +0.01(+0.10%) |
Jan 26, 2005 | 9.800 | 9.800 | 9.710 | 9.720 | 217,128 | -0.08(-0.82%) |
Jan 25, 2005 | 9.800 | 9.910 | 9.750 | 9.800 | 687,438 | +0.00(+0.00%) |
Jan 24, 2005 | 9.800 | 9.850 | 9.720 | 9.800 | 339,201 | +0.01(+0.10%) |
Jan 21, 2005 | 9.850 | 10.00 | 9.760 | 9.790 | 1,068,266 | -0.11(-1.11%) |
Jan 20, 2005 | 9.880 | 9.960 | 9.770 | 9.900 | 580,999 | -0.02(-0.20%) |
Jan 19, 2005 | 10.15 | 10.15 | 9.910 | 9.920 | 712,678 | -0.21(-2.07%) |
Jan 18, 2005 | 10.22 | 10.22 | 10.05 | 10.13 | 558,064 | -0.04(-0.39%) |
Jan 17, 2005 | 10.25 | 10.25 | 10.08 | 10.17 | 293,453 | +0.00(+0.00%) |
Jan 14, 2005 | 10.10 | 10.24 | 10.10 | 10.17 | 956,577 | +0.07(+0.69%) |
Jan 13, 2005 | 10.14 | 10.19 | 10.02 | 10.10 | 1,068,166 | -0.03(-0.30%) |
Jan 12, 2005 | 10.23 | 10.23 | 9.920 | 10.13 | 554,385 | -0.03(-0.30%) |
Jan 11, 2005 | 10.50 | 10.54 | 10.10 | 10.16 | 2,870,702 | -0.24(-2.31%) |
Jan 10, 2005 | 10.00 | 10.44 | 10.00 | 10.40 | 3,007,539 | +0.45(+4.52%) |
Jan 07, 2005 | 9.750 | 10.35 | 9.750 | 9.950 | 3,664,887 | +0.30(+3.11%) |
Jan 06, 2005 | 9.440 | 9.700 | 9.360 | 9.650 | 1,417,675 | +0.32(+3.43%) |
Jan 05, 2005 | 9.700 | 9.700 | 9.260 | 9.330 | 879,955 | -0.37(-3.81%) |
Jan 04, 2005 | 9.810 | 9.890 | 9.240 | 9.700 | 1,281,290 | -0.24(-2.41%) |
Dec 31, 2004 | 10.10 | 10.20 | 9.800 | 9.940 | 765,286 | -0.13(-1.29%) |
Dec 30, 2004 | 9.600 | 10.10 | 9.600 | 10.07 | 2,240,660 | +0.56(+5.89%) |
Dec 29, 2004 | 9.200 | 9.530 | 9.150 | 9.510 | 1,131,482 | +0.52(+5.78%) |
Dec 24, 2004 | 8.880 | 9.010 | 8.780 | 8.990 | 70,343 | +0.24(+2.74%) |
Dec 23, 2004 | 8.940 | 9.100 | 8.750 | 8.750 | 225,322 | -0.05(-0.57%) |
Dec 22, 2004 | 8.950 | 9.130 | 8.800 | 8.800 | 1,485,883 | -0.14(-1.57%) |
Dec 21, 2004 | 8.720 | 8.940 | 8.620 | 8.940 | 347,518 | +0.27(+3.11%) |
Dec 20, 2004 | 8.600 | 8.780 | 8.600 | 8.670 | 137,225 | +0.10(+1.17%) |
Dec 17, 2004 | 8.770 | 8.850 | 8.530 | 8.570 | 244,759 | -0.08(-0.92%) |
Dec 16, 2004 | 8.830 | 8.920 | 8.650 | 8.650 | 653,295 | -0.17(-1.93%) |
Dec 15, 2004 | 8.640 | 8.850 | 8.590 | 8.820 | 901,615 | +0.29(+3.40%) |
Dec 14, 2004 | 8.750 | 8.750 | 8.510 | 8.530 | 110,970 | -0.22(-2.51%) |
Dec 13, 2004 | 8.650 | 8.770 | 8.600 | 8.750 | 147,072 | +0.14(+1.63%) |
Dec 10, 2004 | 8.560 | 8.860 | 8.560 | 8.610 | 245,414 | +0.00(+0.00%) |
Dec 09, 2004 | 8.430 | 8.610 | 8.250 | 8.610 | 696,539 | +0.23(+2.74%) |
Dec 08, 2004 | 8.420 | 8.420 | 8.250 | 8.380 | 857,181 | -0.09(-1.06%) |
Dec 07, 2004 | 8.500 | 8.600 | 8.460 | 8.470 | 552,889 | -0.07(-0.82%) |
Dec 06, 2004 | 8.690 | 8.690 | 8.500 | 8.540 | 197,273 | -0.13(-1.50%) |
Dec 03, 2004 | 8.390 | 8.670 | 8.350 | 8.670 | 616,764 | +0.37(+4.46%) |
Dec 02, 2004 | 8.740 | 8.780 | 8.300 | 8.300 | 891,616 | -0.41(-4.71%) |